Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.920 | 5.940 | 5.800 | 5.810 | 130,308 | -0.09(-1.53%) |
Apr 29, 2024 | 5.770 | 5.920 | 5.770 | 5.900 | 278,720 | +0.14(+2.43%) |
Apr 26, 2024 | 5.890 | 5.980 | 5.735 | 5.760 | 536,862 | -0.13(-2.21%) |
Apr 25, 2024 | 5.990 | 6.050 | 5.865 | 5.890 | 366,726 | -0.10(-1.67%) |
Apr 24, 2024 | 5.800 | 6.030 | 5.800 | 5.990 | 401,864 | +0.13(+2.22%) |
Apr 23, 2024 | 5.760 | 5.880 | 5.750 | 5.860 | 147,939 | +0.09(+1.56%) |
Apr 22, 2024 | 5.780 | 5.850 | 5.750 | 5.770 | 324,348 | +0.02(+0.35%) |
Apr 19, 2024 | 5.710 | 5.910 | 5.710 | 5.750 | 336,359 | +0.05(+0.88%) |
Apr 18, 2024 | 5.720 | 5.790 | 5.640 | 5.700 | 266,131 | -0.02(-0.35%) |
Apr 17, 2024 | 5.770 | 5.850 | 5.690 | 5.720 | 292,430 | -0.07(-1.21%) |
Apr 16, 2024 | 5.910 | 5.970 | 5.780 | 5.790 | 332,687 | -0.14(-2.36%) |
Apr 15, 2024 | 6.010 | 6.065 | 5.900 | 5.930 | 688,035 | -0.07(-1.17%) |
Apr 12, 2024 | 6.040 | 6.120 | 5.990 | 6.000 | 375,595 | -0.03(-0.50%) |
Apr 11, 2024 | 6.100 | 6.150 | 5.985 | 6.030 | 383,784 | -0.02(-0.33%) |
Apr 10, 2024 | 5.900 | 6.140 | 5.900 | 6.050 | 651,901 | +0.15(+2.54%) |
Apr 09, 2024 | 5.970 | 5.990 | 5.870 | 5.900 | 269,305 | -0.09(-1.50%) |
Apr 08, 2024 | 5.900 | 6.055 | 5.890 | 5.990 | 329,367 | +0.09(+1.53%) |
Apr 05, 2024 | 5.760 | 6.060 | 5.750 | 5.900 | 421,795 | +0.15(+2.61%) |
Apr 04, 2024 | 5.730 | 5.773 | 5.730 | 5.750 | 218,360 | +0.02(+0.35%) |
Apr 03, 2024 | 5.750 | 5.800 | 5.720 | 5.730 | 165,940 | -0.05(-0.87%) |
Apr 02, 2024 | 5.800 | 5.800 | 5.750 | 5.780 | 146,757 | -0.02(-0.34%) |
Apr 01, 2024 | 5.760 | 5.810 | 5.730 | 5.800 | 369,085 | +0.04(+0.69%) |
Mar 28, 2024 | 5.750 | 5.820 | 5.745 | 5.760 | 282,240 | +0.01(+0.17%) |
Mar 27, 2024 | 5.790 | 5.800 | 5.725 | 5.750 | 294,516 | -0.01(-0.17%) |
Mar 26, 2024 | 5.850 | 5.880 | 5.745 | 5.760 | 359,066 | -0.07(-1.20%) |
Mar 25, 2024 | 5.870 | 5.920 | 5.820 | 5.830 | 110,435 | -0.02(-0.34%) |
Mar 22, 2024 | 5.830 | 5.970 | 5.815 | 5.850 | 155,672 | +0.02(+0.34%) |
Mar 21, 2024 | 5.890 | 5.910 | 5.810 | 5.830 | 200,590 | -0.04(-0.68%) |
Mar 20, 2024 | 5.910 | 5.940 | 5.860 | 5.870 | 215,883 | -0.03(-0.51%) |
Mar 19, 2024 | 5.910 | 5.970 | 5.880 | 5.900 | 119,663 | -0.03(-0.51%) |
Mar 18, 2024 | 5.990 | 6.050 | 5.920 | 5.930 | 1,672,014 | -0.06(-1.00%) |
Mar 15, 2024 | 5.970 | 6.195 | 5.970 | 5.990 | 640,678 | +0.03(+0.50%) |
Mar 14, 2024 | 5.880 | 5.970 | 5.830 | 5.960 | 252,060 | +0.10(+1.71%) |
Mar 13, 2024 | 5.860 | 5.920 | 5.850 | 5.860 | 137,967 | +0.02(+0.34%) |
Mar 12, 2024 | 5.900 | 5.910 | 5.825 | 5.840 | 222,758 | -0.06(-1.02%) |
Mar 11, 2024 | 5.810 | 5.920 | 5.800 | 5.900 | 353,405 | +0.07(+1.20%) |
Mar 08, 2024 | 5.890 | 5.970 | 5.800 | 5.830 | 265,140 | -0.06(-1.02%) |
Mar 07, 2024 | 5.970 | 6.050 | 5.890 | 5.890 | 293,699 | -0.09(-1.51%) |
Mar 06, 2024 | 5.950 | 6.025 | 5.950 | 5.980 | 275,259 | +0.06(+1.01%) |
Mar 05, 2024 | 5.990 | 6.000 | 5.775 | 5.920 | 364,155 | -0.08(-1.33%) |
Mar 04, 2024 | 6.040 | 6.145 | 6.000 | 6.000 | 375,170 | -0.05(-0.83%) |
Mar 01, 2024 | 5.930 | 6.080 | 5.920 | 6.050 | 575,900 | +0.14(+2.37%) |
Feb 29, 2024 | 5.880 | 5.920 | 5.835 | 5.910 | 296,128 | +0.05(+0.85%) |
Feb 28, 2024 | 5.920 | 5.950 | 5.860 | 5.860 | 311,783 | -0.06(-1.01%) |
Feb 27, 2024 | 5.830 | 5.950 | 5.830 | 5.920 | 368,225 | +0.09(+1.54%) |
Feb 26, 2024 | 5.750 | 5.880 | 5.730 | 5.830 | 648,004 | +0.06(+1.04%) |
Feb 23, 2024 | 5.750 | 5.810 | 5.730 | 5.770 | 648,009 | +0.02(+0.35%) |
Feb 22, 2024 | 5.770 | 5.793 | 5.730 | 5.750 | 318,998 | -0.02(-0.35%) |
Feb 21, 2024 | 5.760 | 5.790 | 5.745 | 5.770 | 233,926 | +0.03(+0.52%) |
Feb 20, 2024 | 5.820 | 5.825 | 5.720 | 5.740 | 382,451 | -0.08(-1.37%) |
Feb 16, 2024 | 5.760 | 5.846 | 5.728 | 5.820 | 323,886 | +0.05(+0.87%) |
Feb 15, 2024 | 5.800 | 5.870 | 5.760 | 5.770 | 411,484 | -0.04(-0.69%) |
Feb 14, 2024 | 5.820 | 5.860 | 5.790 | 5.810 | 366,102 | +0.01(+0.17%) |
Feb 13, 2024 | 5.830 | 5.860 | 5.770 | 5.800 | 256,743 | -0.03(-0.51%) |
Feb 12, 2024 | 5.800 | 5.880 | 5.790 | 5.830 | 408,507 | +0.00(+0.00%) |
Feb 09, 2024 | 5.650 | 5.900 | 5.650 | 5.830 | 788,988 | +0.06(+1.04%) |
Feb 08, 2024 | 5.900 | 5.990 | 5.745 | 5.770 | 765,268 | -0.19(-3.19%) |
Feb 07, 2024 | 5.800 | 5.989 | 5.800 | 5.960 | 797,212 | +0.20(+3.47%) |
Feb 06, 2024 | 5.710 | 5.800 | 5.710 | 5.760 | 419,016 | +0.01(+0.17%) |
Feb 05, 2024 | 5.780 | 5.800 | 5.660 | 5.750 | 708,564 | -0.07(-1.20%) |
Feb 02, 2024 | 5.820 | 5.840 | 5.740 | 5.820 | 523,440 | -0.01(-0.17%) |
Feb 01, 2024 | 5.820 | 5.970 | 5.800 | 5.830 | 350,819 | +0.02(+0.34%) |
Jan 31, 2024 | 5.800 | 5.910 | 5.790 | 5.810 | 234,605 | -0.03(-0.51%) |
Jan 30, 2024 | 5.790 | 5.938 | 5.750 | 5.840 | 254,978 | -0.01(-0.17%) |
Jan 29, 2024 | 5.690 | 5.890 | 5.690 | 5.850 | 441,658 | +0.08(+1.39%) |
Jan 26, 2024 | 5.500 | 5.800 | 5.430 | 5.770 | 645,638 | +0.28(+5.10%) |
Jan 25, 2024 | 5.290 | 5.500 | 5.250 | 5.490 | 361,978 | +0.22(+4.17%) |
Jan 24, 2024 | 5.200 | 5.340 | 5.160 | 5.270 | 323,578 | +0.11(+2.13%) |
Jan 23, 2024 | 5.280 | 5.310 | 5.140 | 5.160 | 269,640 | -0.12(-2.27%) |
Jan 22, 2024 | 5.130 | 5.410 | 5.130 | 5.280 | 411,804 | +0.12(+2.33%) |
Jan 19, 2024 | 5.120 | 5.170 | 4.970 | 5.160 | 754,745 | +0.06(+1.18%) |
Jan 18, 2024 | 5.000 | 5.160 | 4.990 | 5.100 | 390,847 | +0.10(+2.00%) |
Jan 17, 2024 | 5.170 | 5.190 | 4.890 | 5.000 | 726,673 | -0.25(-4.76%) |
Jan 16, 2024 | 5.200 | 5.270 | 5.180 | 5.250 | 426,192 | -0.03(-0.57%) |
Jan 12, 2024 | 5.470 | 5.482 | 5.230 | 5.280 | 247,596 | -0.12(-2.22%) |
Jan 11, 2024 | 5.480 | 5.490 | 5.340 | 5.400 | 283,837 | -0.05(-0.92%) |
Jan 10, 2024 | 5.360 | 5.460 | 5.310 | 5.450 | 291,956 | +0.08(+1.49%) |
Jan 09, 2024 | 5.360 | 5.400 | 5.310 | 5.370 | 298,742 | -0.03(-0.56%) |
Jan 08, 2024 | 5.580 | 5.580 | 5.295 | 5.400 | 486,506 | -0.15(-2.70%) |
Jan 05, 2024 | 5.650 | 5.691 | 5.550 | 5.550 | 351,623 | -0.02(-0.36%) |
Jan 04, 2024 | 5.600 | 5.630 | 5.535 | 5.570 | 361,293 | -0.01(-0.18%) |
Jan 03, 2024 | 5.500 | 5.590 | 5.450 | 5.580 | 324,439 | +0.08(+1.45%) |
Jan 02, 2024 | 5.530 | 5.540 | 5.430 | 5.500 | 335,286 | -0.07(-1.26%) |
Dec 29, 2023 | 5.440 | 5.570 | 5.390 | 5.570 | 666,220 | +0.11(+2.01%) |
Dec 28, 2023 | 5.370 | 5.480 | 5.340 | 5.460 | 259,215 | +0.04(+0.74%) |
Dec 27, 2023 | 5.470 | 5.470 | 5.360 | 5.420 | 192,870 | +0.02(+0.37%) |
Dec 26, 2023 | 5.570 | 5.575 | 5.400 | 5.400 | 622,590 | +0.05(+0.93%) |
Dec 22, 2023 | 5.670 | 5.680 | 5.350 | 5.350 | 472,008 | -0.25(-4.46%) |
Dec 21, 2023 | 5.400 | 5.650 | 5.360 | 5.600 | 484,322 | +0.17(+3.13%) |
Dec 20, 2023 | 5.450 | 5.480 | 5.310 | 5.430 | 819,673 | -0.04(-0.73%) |
Dec 19, 2023 | 5.200 | 5.500 | 5.180 | 5.470 | 1,003,989 | +0.20(+3.80%) |
Dec 18, 2023 | 5.050 | 5.330 | 5.030 | 5.270 | 976,917 | +0.29(+5.82%) |
Dec 15, 2023 | 4.700 | 5.059 | 4.700 | 4.980 | 2,537,632 | +0.28(+5.96%) |
Dec 14, 2023 | 4.410 | 4.725 | 4.410 | 4.700 | 1,008,793 | +0.28(+6.33%) |
Dec 13, 2023 | 4.350 | 4.470 | 4.340 | 4.420 | 531,847 | +0.07(+1.61%) |
Dec 12, 2023 | 4.130 | 4.410 | 4.130 | 4.350 | 489,034 | -0.09(-2.03%) |
Dec 11, 2023 | 4.350 | 4.490 | 4.330 | 4.440 | 617,750 | +0.09(+2.07%) |
Dec 08, 2023 | 4.160 | 4.380 | 4.160 | 4.350 | 759,511 | +0.09(+2.11%) |
Dec 07, 2023 | 4.230 | 4.280 | 4.210 | 4.260 | 780,550 | +0.07(+1.67%) |
Dec 06, 2023 | 4.250 | 4.330 | 4.130 | 4.190 | 550,144 | -0.09(-2.10%) |
Dec 05, 2023 | 4.190 | 4.310 | 4.180 | 4.280 | 555,958 | +0.07(+1.66%) |
Dec 04, 2023 | 4.200 | 4.230 | 4.130 | 4.210 | 234,017 | -0.05(-1.17%) |
Dec 01, 2023 | 4.330 | 4.340 | 4.260 | 4.260 | 307,956 | -0.07(-1.62%) |
Nov 30, 2023 | 4.200 | 4.350 | 4.190 | 4.330 | 938,904 | +0.14(+3.34%) |
Nov 29, 2023 | 4.000 | 4.210 | 4.000 | 4.190 | 607,008 | +0.19(+4.75%) |
Nov 28, 2023 | 3.980 | 4.040 | 3.980 | 4.000 | 207,736 | -0.05(-1.23%) |
Nov 27, 2023 | 4.040 | 4.070 | 4.030 | 4.050 | 180,465 | -0.01(-0.25%) |
Nov 24, 2023 | 4.060 | 4.130 | 4.050 | 4.060 | 206,859 | -0.03(-0.73%) |
Nov 22, 2023 | 4.110 | 4.115 | 4.060 | 4.090 | 238,095 | -0.02(-0.49%) |
Nov 21, 2023 | 4.110 | 4.120 | 4.070 | 4.110 | 224,805 | +0.00(+0.00%) |
Nov 20, 2023 | 4.120 | 4.150 | 4.050 | 4.110 | 327,985 | +0.01(+0.24%) |
Nov 17, 2023 | 3.930 | 4.110 | 3.930 | 4.100 | 409,793 | +0.07(+1.74%) |
Nov 16, 2023 | 3.960 | 4.050 | 3.940 | 4.030 | 318,923 | +0.03(+0.75%) |
Nov 15, 2023 | 3.940 | 4.020 | 3.870 | 4.000 | 248,681 | +0.10(+2.56%) |
Nov 14, 2023 | 3.990 | 4.020 | 3.880 | 3.900 | 326,653 | -0.03(-0.76%) |
Nov 13, 2023 | 3.960 | 4.100 | 3.830 | 3.930 | 551,079 | -0.02(-0.51%) |
Nov 10, 2023 | 4.090 | 4.170 | 3.800 | 3.950 | 916,366 | -0.21(-5.05%) |
Nov 09, 2023 | 4.130 | 4.200 | 4.110 | 4.160 | 324,530 | +0.01(+0.24%) |
Nov 08, 2023 | 4.090 | 4.190 | 4.030 | 4.150 | 550,216 | -0.02(-0.48%) |
Nov 07, 2023 | 4.170 | 4.215 | 4.110 | 4.170 | 362,006 | -0.09(-2.11%) |
Nov 06, 2023 | 4.270 | 4.290 | 4.230 | 4.260 | 320,756 | +0.00(+0.00%) |
Nov 03, 2023 | 4.280 | 4.280 | 4.220 | 4.260 | 357,745 | +0.04(+0.95%) |
Nov 02, 2023 | 4.240 | 4.315 | 4.210 | 4.220 | 502,094 | +0.01(+0.24%) |
Nov 01, 2023 | 4.200 | 4.270 | 4.126 | 4.210 | 444,540 | +0.00(+0.00%) |
Oct 31, 2023 | 4.120 | 4.240 | 4.110 | 4.210 | 210,830 | +0.05(+1.20%) |
Oct 30, 2023 | 4.150 | 4.190 | 4.130 | 4.160 | 224,710 | +0.02(+0.48%) |
Oct 27, 2023 | 4.200 | 4.205 | 4.135 | 4.140 | 140,068 | -0.04(-0.96%) |
Oct 26, 2023 | 4.110 | 4.200 | 4.100 | 4.180 | 169,157 | +0.03(+0.72%) |
Oct 25, 2023 | 4.150 | 4.210 | 4.040 | 4.150 | 314,423 | +0.07(+1.72%) |
Oct 24, 2023 | 4.100 | 4.139 | 4.050 | 4.080 | 212,568 | -0.03(-0.73%) |
Oct 23, 2023 | 4.170 | 4.215 | 4.100 | 4.110 | 170,357 | -0.07(-1.67%) |
Oct 20, 2023 | 4.170 | 4.190 | 4.090 | 4.180 | 217,796 | +0.04(+0.97%) |
Oct 19, 2023 | 4.180 | 4.245 | 4.130 | 4.140 | 303,142 | -0.01(-0.24%) |
Oct 18, 2023 | 4.150 | 4.270 | 4.120 | 4.150 | 405,051 | +0.03(+0.73%) |
Oct 17, 2023 | 4.100 | 4.170 | 4.100 | 4.120 | 416,863 | -0.01(-0.24%) |
Oct 16, 2023 | 4.140 | 4.170 | 4.060 | 4.130 | 398,440 | +0.00(+0.00%) |
Oct 13, 2023 | 4.040 | 4.150 | 4.000 | 4.130 | 450,140 | +0.13(+3.25%) |
Oct 12, 2023 | 3.960 | 4.025 | 3.890 | 4.000 | 358,601 | +0.07(+1.78%) |
Oct 11, 2023 | 4.000 | 4.015 | 3.930 | 3.930 | 370,028 | -0.04(-1.01%) |
Oct 10, 2023 | 3.950 | 4.010 | 3.925 | 3.970 | 473,896 | +0.01(+0.25%) |
Oct 09, 2023 | 3.900 | 4.035 | 3.810 | 3.960 | 654,405 | +0.07(+1.80%) |
Oct 06, 2023 | 3.840 | 3.900 | 3.820 | 3.890 | 200,497 | +0.02(+0.52%) |
Oct 05, 2023 | 3.790 | 3.910 | 3.790 | 3.870 | 633,539 | +0.04(+1.04%) |
Oct 04, 2023 | 3.820 | 3.850 | 3.770 | 3.830 | 355,986 | -0.01(-0.26%) |
Oct 03, 2023 | 3.810 | 3.860 | 3.810 | 3.840 | 508,742 | -0.01(-0.26%) |
Oct 02, 2023 | 3.860 | 3.870 | 3.810 | 3.850 | 443,980 | -0.02(-0.52%) |
Sep 29, 2023 | 3.830 | 3.890 | 3.830 | 3.870 | 358,429 | +0.03(+0.78%) |
Sep 28, 2023 | 3.770 | 3.840 | 3.770 | 3.840 | 181,734 | +0.07(+1.86%) |
Sep 27, 2023 | 3.700 | 3.789 | 3.680 | 3.770 | 331,111 | +0.07(+1.89%) |
Sep 26, 2023 | 3.800 | 3.820 | 3.680 | 3.700 | 345,886 | -0.13(-3.39%) |
Sep 25, 2023 | 3.790 | 3.860 | 3.770 | 3.830 | 373,433 | +0.04(+1.06%) |
Sep 22, 2023 | 3.860 | 3.920 | 3.790 | 3.790 | 1,210,143 | -0.03(-0.79%) |
Sep 21, 2023 | 3.920 | 3.930 | 3.810 | 3.820 | 395,738 | -0.06(-1.55%) |
Sep 20, 2023 | 3.810 | 3.940 | 3.810 | 3.880 | 238,996 | +0.06(+1.57%) |
Sep 19, 2023 | 3.810 | 3.910 | 3.810 | 3.820 | 165,689 | -0.01(-0.26%) |
Sep 18, 2023 | 3.810 | 3.890 | 3.810 | 3.830 | 190,303 | -0.02(-0.52%) |
Sep 15, 2023 | 3.810 | 3.870 | 3.810 | 3.850 | 422,477 | +0.01(+0.26%) |
Sep 14, 2023 | 3.810 | 3.890 | 3.810 | 3.840 | 212,222 | +0.03(+0.79%) |
Sep 13, 2023 | 3.870 | 3.870 | 3.791 | 3.810 | 172,333 | -0.07(-1.80%) |
Sep 12, 2023 | 3.860 | 3.920 | 3.840 | 3.880 | 200,340 | +0.06(+1.57%) |
Sep 11, 2023 | 3.840 | 3.920 | 3.800 | 3.820 | 219,110 | -0.02(-0.52%) |
Sep 08, 2023 | 3.810 | 3.850 | 3.810 | 3.840 | 113,835 | +0.02(+0.52%) |
Sep 07, 2023 | 3.840 | 3.840 | 3.790 | 3.820 | 210,217 | -0.02(-0.52%) |
Sep 06, 2023 | 3.860 | 3.900 | 3.750 | 3.840 | 361,550 | -0.04(-1.03%) |
Sep 05, 2023 | 3.880 | 3.940 | 3.800 | 3.880 | 397,922 | +0.03(+0.78%) |
Sep 01, 2023 | 3.800 | 3.910 | 3.800 | 3.850 | 253,769 | +0.07(+1.85%) |
Aug 31, 2023 | 3.790 | 3.800 | 3.770 | 3.780 | 152,588 | -0.01(-0.26%) |
Aug 30, 2023 | 3.750 | 3.810 | 3.750 | 3.790 | 220,886 | +0.01(+0.26%) |
Aug 29, 2023 | 3.780 | 3.830 | 3.760 | 3.780 | 243,766 | -0.02(-0.53%) |
Aug 28, 2023 | 3.880 | 3.890 | 3.750 | 3.800 | 568,673 | -0.06(-1.55%) |
Aug 25, 2023 | 3.900 | 3.900 | 3.830 | 3.860 | 170,096 | +0.04(+1.05%) |
Aug 24, 2023 | 3.820 | 3.920 | 3.805 | 3.820 | 228,815 | +0.03(+0.79%) |
Aug 23, 2023 | 3.800 | 3.850 | 3.770 | 3.790 | 273,514 | -0.06(-1.56%) |
Aug 22, 2023 | 3.810 | 3.880 | 3.810 | 3.850 | 171,880 | +0.03(+0.79%) |
Aug 21, 2023 | 3.780 | 3.840 | 3.780 | 3.820 | 422,539 | -0.02(-0.52%) |
Aug 18, 2023 | 3.800 | 3.860 | 3.800 | 3.840 | 238,565 | +0.01(+0.26%) |
Aug 17, 2023 | 3.820 | 3.880 | 3.790 | 3.830 | 256,041 | +0.01(+0.26%) |
Aug 16, 2023 | 3.810 | 3.900 | 3.720 | 3.820 | 332,027 | -0.03(-0.78%) |
Aug 15, 2023 | 3.970 | 4.010 | 3.830 | 3.850 | 665,590 | -0.16(-3.99%) |
Aug 14, 2023 | 4.110 | 4.130 | 3.950 | 4.010 | 519,823 | -0.09(-2.20%) |
Aug 11, 2023 | 3.960 | 4.160 | 3.940 | 4.100 | 293,002 | +0.00(+0.00%) |
Aug 10, 2023 | 4.210 | 4.320 | 3.850 | 4.100 | 1,477,768 | -0.32(-7.24%) |
Aug 09, 2023 | 4.450 | 4.540 | 4.330 | 4.420 | 968,062 | +0.10(+2.31%) |
Aug 08, 2023 | 4.370 | 4.390 | 4.250 | 4.320 | 411,734 | -0.03(-0.69%) |
Aug 07, 2023 | 4.200 | 4.490 | 4.199 | 4.350 | 760,659 | +0.18(+4.32%) |
Aug 04, 2023 | 4.090 | 4.190 | 4.050 | 4.170 | 337,453 | +0.08(+1.96%) |
Aug 03, 2023 | 4.090 | 4.120 | 3.940 | 4.090 | 320,090 | -0.05(-1.21%) |
Aug 02, 2023 | 4.200 | 4.204 | 4.100 | 4.140 | 433,529 | -0.09(-2.13%) |
Aug 01, 2023 | 4.300 | 4.380 | 4.120 | 4.230 | 397,698 | -0.07(-1.63%) |
Jul 31, 2023 | 4.040 | 4.620 | 4.040 | 4.300 | 1,647,234 | +0.24(+5.91%) |
Jul 28, 2023 | 3.950 | 4.070 | 3.920 | 4.060 | 231,912 | +0.04(+1.00%) |
Jul 27, 2023 | 4.080 | 4.100 | 4.004 | 4.020 | 260,618 | -0.02(-0.50%) |
Jul 26, 2023 | 4.010 | 4.130 | 4.000 | 4.040 | 440,155 | +0.03(+0.75%) |
Jul 25, 2023 | 3.900 | 4.110 | 3.890 | 4.010 | 559,940 | +0.14(+3.62%) |
Jul 24, 2023 | 3.770 | 3.965 | 3.770 | 3.870 | 355,762 | +0.10(+2.65%) |
Jul 21, 2023 | 3.760 | 3.830 | 3.760 | 3.770 | 165,454 | -0.02(-0.53%) |
Jul 20, 2023 | 3.800 | 3.830 | 3.755 | 3.790 | 156,030 | -0.01(-0.26%) |
Jul 19, 2023 | 3.870 | 3.900 | 3.775 | 3.800 | 311,250 | -0.08(-2.06%) |
Jul 18, 2023 | 3.850 | 3.940 | 3.845 | 3.880 | 239,025 | +0.03(+0.78%) |
Jul 17, 2023 | 3.810 | 3.880 | 3.780 | 3.850 | 145,095 | +0.04(+1.05%) |
Jul 14, 2023 | 3.880 | 3.900 | 3.760 | 3.810 | 204,574 | -0.07(-1.80%) |
Jul 13, 2023 | 3.800 | 3.890 | 3.800 | 3.880 | 273,875 | +0.09(+2.37%) |
Jul 12, 2023 | 3.890 | 3.900 | 3.790 | 3.790 | 384,053 | -0.08(-2.07%) |
Jul 11, 2023 | 3.890 | 3.950 | 3.850 | 3.870 | 373,013 | -0.02(-0.51%) |
Jul 10, 2023 | 3.960 | 4.050 | 3.860 | 3.890 | 501,991 | -0.09(-2.26%) |
Jul 07, 2023 | 4.000 | 4.093 | 3.970 | 3.980 | 326,482 | -0.08(-1.97%) |
Jul 06, 2023 | 4.090 | 4.100 | 3.960 | 4.060 | 568,250 | -0.03(-0.73%) |
Jul 05, 2023 | 4.000 | 4.190 | 3.962 | 4.090 | 624,795 | +0.10(+2.51%) |
Jul 03, 2023 | 3.910 | 4.010 | 3.900 | 3.990 | 269,606 | +0.10(+2.57%) |
Jun 30, 2023 | 3.920 | 3.940 | 3.860 | 3.890 | 221,830 | +0.03(+0.78%) |
Jun 29, 2023 | 3.880 | 3.955 | 3.820 | 3.860 | 324,823 | +0.01(+0.26%) |
Jun 28, 2023 | 3.850 | 3.930 | 3.800 | 3.850 | 515,177 | +0.00(+0.00%) |
Jun 27, 2023 | 3.990 | 4.000 | 3.780 | 3.850 | 504,141 | -0.12(-3.02%) |
Jun 26, 2023 | 3.930 | 4.040 | 3.850 | 3.970 | 567,716 | +0.19(+5.03%) |
Jun 23, 2023 | 3.890 | 3.930 | 3.743 | 3.780 | 591,775 | -0.16(-4.06%) |
Jun 22, 2023 | 4.010 | 4.050 | 3.870 | 3.940 | 632,877 | -0.11(-2.72%) |
Jun 21, 2023 | 4.040 | 4.120 | 3.960 | 4.050 | 749,050 | +0.01(+0.25%) |
Jun 20, 2023 | 4.180 | 4.180 | 3.950 | 4.040 | 795,069 | -0.14(-3.35%) |
Jun 16, 2023 | 4.090 | 4.250 | 4.000 | 4.180 | 1,307,844 | +0.13(+3.21%) |
Jun 15, 2023 | 4.000 | 4.220 | 4.050 | 1,788,002 | +1.31(+47.81%) | |
May 08, 2023 | 2.770 | 2.825 | 2.670 | 2.740 | 255,562 | -0.02(-0.72%) |
May 05, 2023 | 2.720 | 2.800 | 2.720 | 2.760 | 139,835 | +0.09(+3.37%) |
May 04, 2023 | 2.730 | 2.740 | 2.630 | 2.670 | 425,582 | -0.09(-3.26%) |
May 03, 2023 | 2.830 | 2.860 | 2.750 | 2.760 | 229,245 | -0.06(-2.13%) |
May 02, 2023 | 2.920 | 2.920 | 2.760 | 2.820 | 358,625 | -0.09(-3.09%) |