Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.510 | 5.520 | 5.470 | 5.470 | 52,412 | -0.05(-0.91%) |
May 16, 2024 | 5.510 | 5.549 | 5.490 | 5.520 | 56,772 | +0.02(+0.32%) |
May 15, 2024 | 5.483 | 5.503 | 5.443 | 5.503 | 111,665 | +0.07(+1.28%) |
May 14, 2024 | 5.374 | 5.503 | 5.364 | 5.433 | 90,024 | +0.06(+1.11%) |
May 13, 2024 | 5.403 | 5.403 | 5.354 | 5.374 | 124,823 | +0.01(+0.18%) |
May 10, 2024 | 5.374 | 5.414 | 5.344 | 5.364 | 110,971 | -0.09(-1.64%) |
May 09, 2024 | 5.364 | 5.453 | 5.344 | 5.453 | 70,236 | +0.12(+2.23%) |
May 08, 2024 | 5.364 | 5.403 | 5.314 | 5.334 | 60,661 | -0.04(-0.74%) |
May 07, 2024 | 5.423 | 5.443 | 5.364 | 5.374 | 71,289 | -0.02(-0.37%) |
May 06, 2024 | 5.334 | 5.433 | 5.334 | 5.393 | 134,942 | +0.06(+1.12%) |
May 03, 2024 | 5.304 | 5.384 | 5.304 | 5.334 | 126,736 | +0.07(+1.32%) |
May 02, 2024 | 5.274 | 5.324 | 5.255 | 5.265 | 96,129 | +0.00(+0.00%) |
May 01, 2024 | 5.185 | 5.311 | 5.185 | 5.265 | 106,081 | +0.06(+1.14%) |
Apr 30, 2024 | 5.245 | 5.274 | 5.176 | 5.205 | 155,184 | -0.01(-0.19%) |
Apr 29, 2024 | 5.195 | 5.215 | 5.175 | 5.215 | 49,183 | +0.04(+0.86%) |
Apr 26, 2024 | 5.155 | 5.205 | 5.145 | 5.170 | 68,907 | +0.05(+0.97%) |
Apr 25, 2024 | 5.146 | 5.146 | 5.083 | 5.121 | 128,284 | -0.03(-0.67%) |
Apr 24, 2024 | 5.175 | 5.205 | 5.126 | 5.155 | 137,126 | -0.02(-0.38%) |
Apr 23, 2024 | 5.146 | 5.205 | 5.136 | 5.175 | 104,063 | +0.05(+0.97%) |
Apr 22, 2024 | 5.086 | 5.146 | 5.086 | 5.126 | 48,115 | +0.02(+0.39%) |
Apr 19, 2024 | 5.076 | 5.146 | 5.076 | 5.106 | 63,174 | -0.02(-0.39%) |
Apr 18, 2024 | 5.106 | 5.175 | 5.105 | 5.126 | 119,890 | +0.02(+0.39%) |
Apr 17, 2024 | 5.086 | 5.126 | 5.086 | 5.106 | 261,080 | +0.04(+0.78%) |
Apr 16, 2024 | 5.096 | 5.106 | 4.997 | 5.066 | 402,199 | -0.02(-0.44%) |
Apr 15, 2024 | 5.157 | 5.157 | 5.059 | 5.089 | 244,358 | -0.09(-1.71%) |
Apr 12, 2024 | 5.265 | 5.275 | 5.177 | 5.177 | 166,367 | -0.10(-1.86%) |
Apr 11, 2024 | 5.383 | 5.383 | 5.256 | 5.275 | 76,187 | -0.06(-1.10%) |
Apr 10, 2024 | 5.364 | 5.364 | 5.324 | 5.334 | 118,575 | -0.10(-1.81%) |
Apr 09, 2024 | 5.403 | 5.432 | 5.334 | 5.432 | 202,238 | +0.08(+1.47%) |
Apr 08, 2024 | 5.295 | 5.354 | 5.295 | 5.354 | 148,628 | +0.09(+1.68%) |
Apr 05, 2024 | 5.256 | 5.280 | 5.246 | 5.265 | 144,371 | +0.00(+0.00%) |
Apr 04, 2024 | 5.305 | 5.324 | 5.256 | 5.265 | 93,179 | +0.00(+0.00%) |
Apr 03, 2024 | 5.246 | 5.285 | 5.246 | 5.265 | 108,970 | +0.02(+0.37%) |
Apr 02, 2024 | 5.256 | 5.265 | 5.246 | 5.246 | 129,923 | -0.04(-0.74%) |
Apr 01, 2024 | 5.344 | 5.344 | 5.275 | 5.285 | 100,475 | -0.05(-0.92%) |
Mar 28, 2024 | 5.305 | 5.334 | 5.285 | 5.334 | 169,480 | +0.03(+0.56%) |
Mar 27, 2024 | 5.275 | 5.305 | 5.265 | 5.305 | 88,074 | +0.04(+0.75%) |
Mar 26, 2024 | 5.246 | 5.275 | 5.246 | 5.265 | 50,363 | +0.04(+0.75%) |
Mar 25, 2024 | 5.226 | 5.256 | 5.216 | 5.226 | 241,346 | -0.02(-0.37%) |
Mar 22, 2024 | 5.246 | 5.256 | 5.226 | 5.246 | 122,897 | +0.01(+0.28%) |
Mar 21, 2024 | 5.206 | 5.236 | 5.206 | 5.231 | 192,727 | +0.04(+0.85%) |
Mar 20, 2024 | 5.187 | 5.197 | 5.157 | 5.187 | 107,342 | +0.00(+0.00%) |
Mar 19, 2024 | 5.157 | 5.187 | 5.148 | 5.187 | 126,267 | +0.02(+0.38%) |
Mar 18, 2024 | 5.177 | 5.246 | 5.128 | 5.167 | 75,026 | -0.05(-0.94%) |
Mar 15, 2024 | 5.236 | 5.236 | 5.187 | 5.216 | 138,000 | -0.04(-0.75%) |
Mar 14, 2024 | 5.285 | 5.295 | 5.246 | 5.256 | 53,755 | -0.02(-0.37%) |
Mar 13, 2024 | 5.246 | 5.284 | 5.246 | 5.275 | 67,716 | +0.03(+0.56%) |
Mar 12, 2024 | 5.246 | 5.265 | 5.226 | 5.246 | 116,377 | -0.01(-0.19%) |
Mar 11, 2024 | 5.246 | 5.270 | 5.226 | 5.256 | 73,845 | -0.01(-0.19%) |
Mar 08, 2024 | 5.275 | 5.295 | 5.226 | 5.265 | 166,563 | +0.02(+0.37%) |
Mar 07, 2024 | 5.236 | 5.256 | 5.206 | 5.246 | 90,127 | +0.05(+0.95%) |
Mar 06, 2024 | 5.187 | 5.206 | 5.177 | 5.197 | 145,081 | +0.01(+0.19%) |
Mar 05, 2024 | 5.197 | 5.206 | 5.177 | 5.187 | 146,161 | +0.01(+0.19%) |
Mar 04, 2024 | 5.128 | 5.197 | 5.128 | 5.177 | 97,761 | +0.03(+0.57%) |
Mar 01, 2024 | 5.167 | 5.216 | 5.143 | 5.148 | 316,904 | -0.02(-0.38%) |
Feb 29, 2024 | 5.197 | 5.216 | 5.148 | 5.167 | 245,935 | +0.02(+0.38%) |
Feb 28, 2024 | 5.098 | 5.167 | 5.098 | 5.148 | 100,671 | +0.03(+0.58%) |
Feb 27, 2024 | 5.167 | 5.167 | 5.108 | 5.118 | 126,446 | +0.00(+0.00%) |
Feb 26, 2024 | 5.128 | 5.167 | 5.118 | 5.118 | 87,033 | -0.01(-0.19%) |
Feb 23, 2024 | 5.128 | 5.157 | 5.128 | 5.128 | 128,226 | +0.00(+0.00%) |
Feb 22, 2024 | 5.138 | 5.165 | 5.128 | 5.128 | 121,007 | -0.00(-0.10%) |
Feb 21, 2024 | 5.128 | 5.157 | 5.118 | 5.133 | 88,901 | +0.00(+0.10%) |
Feb 20, 2024 | 5.108 | 5.148 | 5.098 | 5.128 | 121,393 | +0.00(+0.00%) |
Feb 16, 2024 | 5.167 | 5.182 | 5.118 | 5.128 | 90,441 | -0.07(-1.37%) |
Feb 15, 2024 | 5.121 | 5.248 | 5.121 | 5.199 | 155,084 | +0.05(+0.95%) |
Feb 14, 2024 | 5.111 | 5.150 | 5.111 | 5.150 | 176,357 | +0.04(+0.76%) |
Feb 13, 2024 | 5.141 | 5.160 | 5.111 | 5.111 | 106,167 | -0.08(-1.50%) |
Feb 12, 2024 | 5.121 | 5.189 | 5.121 | 5.189 | 144,026 | +0.07(+1.33%) |
Feb 09, 2024 | 5.073 | 5.131 | 5.073 | 5.121 | 122,497 | +0.03(+0.57%) |
Feb 08, 2024 | 5.082 | 5.102 | 5.082 | 5.092 | 79,557 | -0.01(-0.19%) |
Feb 07, 2024 | 5.102 | 5.102 | 5.043 | 5.102 | 96,595 | +0.06(+1.16%) |
Feb 06, 2024 | 5.063 | 5.063 | 5.000 | 5.043 | 363,594 | -0.01(-0.19%) |
Feb 05, 2024 | 5.043 | 5.062 | 4.966 | 5.053 | 154,643 | +0.01(+0.19%) |
Feb 02, 2024 | 5.043 | 5.043 | 5.024 | 5.043 | 98,784 | -0.03(-0.58%) |
Feb 01, 2024 | 4.995 | 5.073 | 4.995 | 5.073 | 186,749 | +0.07(+1.36%) |
Jan 31, 2024 | 5.004 | 5.082 | 5.004 | 5.004 | 196,454 | +0.01(+0.19%) |
Jan 30, 2024 | 4.985 | 5.009 | 4.956 | 4.995 | 163,403 | -0.02(-0.39%) |
Jan 29, 2024 | 4.975 | 5.014 | 4.975 | 5.014 | 125,370 | +0.02(+0.39%) |
Jan 26, 2024 | 5.034 | 5.034 | 4.990 | 4.995 | 116,273 | -0.03(-0.58%) |
Jan 25, 2024 | 5.014 | 5.024 | 4.985 | 5.024 | 95,103 | -0.01(-0.19%) |
Jan 24, 2024 | 4.965 | 5.043 | 4.926 | 5.034 | 227,506 | +0.07(+1.37%) |
Jan 23, 2024 | 4.946 | 4.965 | 4.936 | 4.965 | 170,518 | +0.01(+0.20%) |
Jan 22, 2024 | 4.975 | 4.985 | 4.936 | 4.956 | 138,096 | +0.01(+0.20%) |
Jan 19, 2024 | 4.936 | 4.973 | 4.878 | 4.946 | 156,975 | -0.01(-0.20%) |
Jan 18, 2024 | 4.965 | 4.980 | 4.926 | 4.956 | 103,268 | -0.00(-0.05%) |
Jan 17, 2024 | 5.006 | 5.045 | 4.940 | 4.958 | 137,821 | -0.06(-1.15%) |
Jan 16, 2024 | 5.064 | 5.092 | 5.016 | 5.016 | 167,340 | -0.05(-0.95%) |
Jan 12, 2024 | 5.035 | 5.064 | 5.026 | 5.064 | 112,506 | +0.05(+0.96%) |
Jan 11, 2024 | 4.948 | 5.055 | 4.948 | 5.016 | 138,260 | +0.05(+0.97%) |
Jan 10, 2024 | 4.939 | 4.987 | 4.891 | 4.968 | 198,853 | +0.04(+0.78%) |
Jan 09, 2024 | 4.948 | 4.958 | 4.891 | 4.929 | 94,710 | -0.01(-0.20%) |
Jan 08, 2024 | 4.939 | 4.958 | 4.881 | 4.939 | 127,149 | +0.02(+0.39%) |
Jan 05, 2024 | 4.910 | 4.944 | 4.895 | 4.920 | 118,747 | +0.03(+0.59%) |
Jan 04, 2024 | 4.900 | 4.919 | 4.871 | 4.891 | 142,303 | -0.01(-0.20%) |
Jan 03, 2024 | 4.920 | 4.920 | 4.871 | 4.900 | 152,461 | -0.03(-0.59%) |
Jan 02, 2024 | 4.891 | 4.929 | 4.852 | 4.929 | 235,227 | +0.01(+0.20%) |
Dec 29, 2023 | 4.987 | 4.997 | 4.891 | 4.920 | 298,994 | -0.06(-1.16%) |
Dec 28, 2023 | 4.958 | 5.004 | 4.953 | 4.977 | 182,938 | -0.01(-0.19%) |
Dec 27, 2023 | 4.958 | 4.997 | 4.934 | 4.987 | 245,767 | +0.06(+1.17%) |
Dec 26, 2023 | 4.929 | 4.968 | 4.883 | 4.929 | 290,056 | +0.02(+0.39%) |
Dec 22, 2023 | 4.881 | 4.948 | 4.876 | 4.910 | 235,498 | +0.05(+0.99%) |
Dec 21, 2023 | 4.891 | 4.929 | 4.862 | 4.862 | 232,811 | -0.03(-0.59%) |
Dec 20, 2023 | 4.958 | 4.958 | 4.881 | 4.891 | 227,904 | -0.07(-1.36%) |
Dec 19, 2023 | 4.958 | 4.997 | 4.958 | 4.958 | 124,377 | +0.01(+0.20%) |
Dec 18, 2023 | 4.968 | 4.973 | 4.920 | 4.948 | 167,083 | +0.00(+0.00%) |
Dec 15, 2023 | 5.006 | 5.006 | 4.929 | 4.948 | 167,512 | -0.05(-1.04%) |
Dec 14, 2023 | 4.886 | 5.019 | 4.886 | 5.000 | 230,809 | +0.12(+2.55%) |
Dec 13, 2023 | 4.838 | 4.886 | 4.809 | 4.876 | 291,221 | +0.04(+0.79%) |
Dec 12, 2023 | 4.867 | 4.872 | 4.819 | 4.838 | 133,341 | -0.01(-0.20%) |
Dec 11, 2023 | 4.876 | 4.895 | 4.819 | 4.847 | 129,482 | -0.01(-0.20%) |
Dec 08, 2023 | 4.895 | 4.895 | 4.857 | 4.857 | 162,210 | -0.07(-1.36%) |
Dec 07, 2023 | 4.847 | 4.924 | 4.838 | 4.924 | 285,649 | +0.11(+2.39%) |
Dec 06, 2023 | 4.838 | 4.867 | 4.809 | 4.809 | 242,341 | +0.00(+0.00%) |
Dec 05, 2023 | 4.819 | 4.847 | 4.685 | 4.809 | 315,187 | -0.01(-0.20%) |
Dec 04, 2023 | 4.790 | 4.828 | 4.761 | 4.819 | 255,612 | +0.01(+0.20%) |
Dec 01, 2023 | 4.733 | 4.862 | 4.733 | 4.809 | 216,476 | +0.05(+1.00%) |
Nov 30, 2023 | 4.780 | 4.780 | 4.686 | 4.761 | 171,741 | +0.02(+0.40%) |
Nov 29, 2023 | 4.685 | 4.761 | 4.685 | 4.742 | 195,032 | +0.08(+1.64%) |
Nov 28, 2023 | 4.714 | 4.721 | 4.666 | 4.666 | 137,654 | -0.03(-0.61%) |
Nov 27, 2023 | 4.723 | 4.733 | 4.694 | 4.694 | 143,956 | -0.04(-0.81%) |
Nov 24, 2023 | 4.704 | 4.742 | 4.704 | 4.733 | 51,159 | +0.05(+1.02%) |
Nov 22, 2023 | 4.723 | 4.723 | 4.666 | 4.685 | 130,626 | -0.02(-0.41%) |
Nov 21, 2023 | 4.704 | 4.742 | 4.657 | 4.704 | 164,686 | +0.01(+0.20%) |
Nov 20, 2023 | 4.656 | 4.733 | 4.640 | 4.694 | 230,081 | +0.04(+0.82%) |
Nov 17, 2023 | 4.694 | 4.694 | 4.637 | 4.656 | 122,460 | +0.00(+0.00%) |
Nov 16, 2023 | 4.637 | 4.661 | 4.572 | 4.656 | 235,341 | +0.02(+0.50%) |
Nov 15, 2023 | 4.586 | 4.662 | 4.576 | 4.633 | 160,701 | +0.07(+1.56%) |
Nov 14, 2023 | 4.482 | 4.633 | 4.482 | 4.562 | 441,517 | +0.15(+3.33%) |
Nov 13, 2023 | 4.463 | 4.491 | 4.415 | 4.415 | 240,940 | -0.06(-1.27%) |
Nov 10, 2023 | 4.472 | 4.510 | 4.463 | 4.472 | 178,263 | +0.00(+0.00%) |
Nov 09, 2023 | 4.576 | 4.595 | 4.463 | 4.472 | 123,629 | -0.11(-2.48%) |
Nov 08, 2023 | 4.567 | 4.643 | 4.548 | 4.586 | 144,878 | +0.04(+0.83%) |
Nov 07, 2023 | 4.501 | 4.624 | 4.501 | 4.548 | 145,990 | +0.05(+1.05%) |
Nov 06, 2023 | 4.491 | 4.520 | 4.463 | 4.501 | 248,040 | +0.00(+0.00%) |
Nov 03, 2023 | 4.472 | 4.586 | 4.472 | 4.501 | 260,193 | +0.07(+1.50%) |
Nov 02, 2023 | 4.368 | 4.453 | 4.368 | 4.434 | 250,672 | +0.04(+0.86%) |
Nov 01, 2023 | 4.273 | 4.396 | 4.273 | 4.396 | 194,274 | +0.09(+2.20%) |
Oct 31, 2023 | 4.235 | 4.325 | 4.235 | 4.302 | 216,675 | +0.07(+1.57%) |
Oct 30, 2023 | 4.197 | 4.264 | 4.193 | 4.235 | 151,473 | +0.03(+0.68%) |
Oct 27, 2023 | 4.150 | 4.207 | 4.145 | 4.207 | 192,277 | +0.05(+1.14%) |
Oct 26, 2023 | 4.141 | 4.164 | 4.131 | 4.159 | 105,924 | +0.02(+0.46%) |
Oct 25, 2023 | 4.131 | 4.163 | 4.122 | 4.141 | 241,312 | -0.04(-0.91%) |
Oct 24, 2023 | 4.141 | 4.197 | 4.131 | 4.178 | 367,041 | +0.01(+0.23%) |
Oct 23, 2023 | 4.122 | 4.183 | 4.122 | 4.169 | 159,828 | +0.01(+0.23%) |
Oct 20, 2023 | 4.169 | 4.197 | 4.146 | 4.159 | 310,897 | -0.01(-0.23%) |
Oct 19, 2023 | 4.216 | 4.235 | 4.141 | 4.169 | 314,162 | -0.06(-1.35%) |
Oct 18, 2023 | 4.254 | 4.265 | 4.197 | 4.226 | 162,169 | -0.05(-1.11%) |
Oct 17, 2023 | 4.283 | 4.340 | 4.235 | 4.273 | 254,641 | -0.03(-0.66%) |
Oct 16, 2023 | 4.340 | 4.358 | 4.302 | 4.302 | 116,202 | -0.04(-0.87%) |
Oct 13, 2023 | 4.311 | 4.340 | 4.302 | 4.340 | 141,176 | +0.02(+0.58%) |
Oct 12, 2023 | 4.361 | 4.361 | 4.289 | 4.315 | 103,190 | -0.05(-1.08%) |
Oct 11, 2023 | 4.305 | 4.361 | 4.305 | 4.361 | 173,780 | +0.08(+1.97%) |
Oct 10, 2023 | 4.211 | 4.282 | 4.209 | 4.277 | 193,525 | +0.04(+0.88%) |
Oct 09, 2023 | 4.202 | 4.240 | 4.146 | 4.240 | 126,641 | +0.03(+0.67%) |
Oct 06, 2023 | 4.174 | 4.239 | 4.146 | 4.211 | 128,523 | +0.02(+0.45%) |
Oct 05, 2023 | 4.193 | 4.249 | 4.193 | 4.193 | 126,296 | -0.04(-0.89%) |
Oct 04, 2023 | 4.249 | 4.268 | 4.179 | 4.230 | 296,130 | -0.03(-0.66%) |
Oct 03, 2023 | 4.277 | 4.315 | 4.249 | 4.258 | 134,288 | -0.05(-1.09%) |
Oct 02, 2023 | 4.333 | 4.343 | 4.286 | 4.305 | 262,277 | -0.02(-0.43%) |
Sep 29, 2023 | 4.361 | 4.390 | 4.324 | 4.324 | 234,279 | +0.03(+0.66%) |
Sep 28, 2023 | 4.305 | 4.329 | 4.286 | 4.296 | 330,731 | -0.01(-0.22%) |
Sep 27, 2023 | 4.286 | 4.324 | 4.258 | 4.305 | 369,778 | +0.01(+0.22%) |
Sep 26, 2023 | 4.324 | 4.371 | 4.240 | 4.296 | 452,567 | -0.08(-1.93%) |
Sep 25, 2023 | 4.399 | 4.399 | 4.371 | 4.380 | 441,495 | -0.03(-0.64%) |
Sep 22, 2023 | 4.465 | 4.465 | 4.392 | 4.408 | 395,052 | -0.03(-0.63%) |
Sep 21, 2023 | 4.502 | 4.504 | 4.437 | 4.437 | 203,525 | -0.07(-1.46%) |
Sep 20, 2023 | 4.558 | 4.558 | 4.493 | 4.502 | 457,078 | -0.05(-1.03%) |
Sep 19, 2023 | 4.643 | 4.643 | 4.540 | 4.549 | 489,938 | -0.09(-2.02%) |
Sep 18, 2023 | 4.596 | 4.643 | 4.596 | 4.643 | 85,486 | +0.04(+0.81%) |
Sep 15, 2023 | 4.605 | 4.643 | 4.605 | 4.605 | 81,472 | +0.01(+0.15%) |
Sep 14, 2023 | 4.599 | 4.626 | 4.575 | 4.599 | 122,712 | +0.00(+0.00%) |
Sep 13, 2023 | 4.664 | 4.671 | 4.599 | 4.599 | 148,148 | -0.06(-1.20%) |
Sep 12, 2023 | 4.664 | 4.673 | 4.626 | 4.654 | 155,227 | +0.00(+0.00%) |
Sep 11, 2023 | 4.580 | 4.664 | 4.580 | 4.654 | 158,567 | +0.06(+1.21%) |
Sep 08, 2023 | 4.617 | 4.636 | 4.589 | 4.599 | 73,055 | +0.01(+0.20%) |
Sep 07, 2023 | 4.626 | 4.626 | 4.580 | 4.589 | 144,388 | -0.05(-1.00%) |
Sep 06, 2023 | 4.599 | 4.645 | 4.589 | 4.636 | 151,939 | +0.04(+0.81%) |
Sep 05, 2023 | 4.701 | 4.701 | 4.589 | 4.599 | 196,770 | -0.11(-2.37%) |
Sep 01, 2023 | 4.738 | 4.747 | 4.664 | 4.710 | 139,867 | +0.02(+0.40%) |
Aug 31, 2023 | 4.756 | 4.766 | 4.691 | 4.691 | 147,069 | -0.08(-1.75%) |
Aug 30, 2023 | 4.738 | 4.784 | 4.682 | 4.775 | 115,981 | +0.03(+0.59%) |
Aug 29, 2023 | 4.747 | 4.765 | 4.710 | 4.747 | 114,795 | +0.01(+0.20%) |
Aug 28, 2023 | 4.738 | 4.747 | 4.691 | 4.738 | 83,296 | +0.03(+0.59%) |
Aug 25, 2023 | 4.701 | 4.719 | 4.680 | 4.710 | 65,065 | +0.06(+1.20%) |
Aug 24, 2023 | 4.664 | 4.710 | 4.654 | 4.654 | 176,830 | +0.01(+0.20%) |
Aug 23, 2023 | 4.617 | 4.691 | 4.617 | 4.645 | 130,986 | +0.05(+1.01%) |
Aug 22, 2023 | 4.571 | 4.599 | 4.571 | 4.599 | 154,233 | +0.07(+1.43%) |
Aug 21, 2023 | 4.580 | 4.580 | 4.515 | 4.533 | 78,709 | -0.03(-0.61%) |
Aug 18, 2023 | 4.515 | 4.571 | 4.515 | 4.561 | 114,473 | +0.06(+1.24%) |
Aug 17, 2023 | 4.515 | 4.515 | 4.482 | 4.506 | 162,558 | -0.03(-0.61%) |
Aug 16, 2023 | 4.571 | 4.610 | 4.520 | 4.533 | 241,701 | -0.07(-1.44%) |
Aug 15, 2023 | 4.701 | 4.701 | 4.545 | 4.600 | 314,900 | -0.12(-2.53%) |
Aug 14, 2023 | 4.673 | 4.719 | 4.637 | 4.719 | 204,959 | +0.05(+0.98%) |
Aug 11, 2023 | 4.664 | 4.728 | 4.655 | 4.673 | 138,152 | +0.00(+0.00%) |
Aug 10, 2023 | 4.664 | 4.692 | 4.637 | 4.673 | 161,523 | +0.06(+1.20%) |
Aug 09, 2023 | 4.655 | 4.683 | 4.618 | 4.618 | 208,373 | -0.05(-0.99%) |
Aug 08, 2023 | 4.600 | 4.664 | 4.572 | 4.664 | 247,999 | +0.08(+1.81%) |
Aug 07, 2023 | 4.600 | 4.632 | 4.572 | 4.581 | 180,924 | +0.00(+0.00%) |
Aug 04, 2023 | 4.572 | 4.660 | 4.572 | 4.581 | 160,130 | +0.02(+0.40%) |
Aug 03, 2023 | 4.637 | 4.646 | 4.554 | 4.563 | 298,744 | -0.09(-1.98%) |
Aug 02, 2023 | 4.655 | 4.710 | 4.646 | 4.655 | 262,222 | -0.06(-1.36%) |
Aug 01, 2023 | 4.774 | 4.802 | 4.719 | 4.719 | 228,843 | -0.09(-1.91%) |
Jul 31, 2023 | 4.774 | 4.830 | 4.774 | 4.811 | 145,097 | +0.04(+0.77%) |
Jul 28, 2023 | 4.738 | 4.793 | 4.719 | 4.774 | 133,150 | +0.04(+0.78%) |
Jul 27, 2023 | 4.765 | 4.802 | 4.719 | 4.738 | 183,983 | -0.02(-0.39%) |
Jul 26, 2023 | 4.738 | 4.774 | 4.738 | 4.756 | 179,773 | -0.02(-0.39%) |
Jul 25, 2023 | 4.756 | 4.807 | 4.756 | 4.774 | 166,037 | -0.01(-0.19%) |
Jul 24, 2023 | 4.774 | 4.838 | 4.774 | 4.784 | 120,596 | +0.02(+0.39%) |
Jul 21, 2023 | 4.848 | 4.857 | 4.747 | 4.765 | 203,725 | -0.07(-1.52%) |
Jul 20, 2023 | 4.811 | 4.848 | 4.807 | 4.839 | 171,071 | +0.03(+0.57%) |
Jul 19, 2023 | 4.821 | 4.862 | 4.811 | 4.811 | 129,324 | -0.02(-0.43%) |
Jul 18, 2023 | 4.814 | 4.861 | 4.805 | 4.832 | 169,887 | -0.01(-0.19%) |
Jul 17, 2023 | 4.859 | 4.859 | 4.814 | 4.841 | 142,643 | +0.01(+0.19%) |
Jul 14, 2023 | 4.868 | 4.878 | 4.805 | 4.832 | 88,471 | -0.03(-0.56%) |
Jul 13, 2023 | 4.805 | 4.878 | 4.732 | 4.859 | 133,827 | +0.08(+1.72%) |
Jul 12, 2023 | 4.686 | 4.796 | 4.659 | 4.777 | 155,391 | +0.13(+2.75%) |
Jul 11, 2023 | 4.631 | 4.663 | 4.631 | 4.650 | 126,866 | +0.00(+0.00%) |
Jul 10, 2023 | 4.650 | 4.668 | 4.568 | 4.650 | 124,344 | +0.02(+0.39%) |
Jul 07, 2023 | 4.650 | 4.658 | 4.604 | 4.631 | 168,405 | -0.01(-0.20%) |
Jul 06, 2023 | 4.713 | 4.713 | 4.627 | 4.641 | 180,615 | -0.11(-2.30%) |
Jul 05, 2023 | 4.695 | 4.768 | 4.686 | 4.750 | 157,522 | +0.07(+1.56%) |
Jul 03, 2023 | 4.677 | 4.713 | 4.642 | 4.677 | 145,234 | -0.02(-0.39%) |
Jun 30, 2023 | 4.695 | 4.695 | 4.668 | 4.695 | 130,185 | +0.05(+0.98%) |
Jun 29, 2023 | 4.650 | 4.668 | 4.631 | 4.650 | 94,135 | -0.01(-0.20%) |
Jun 28, 2023 | 4.659 | 4.768 | 4.650 | 4.659 | 134,076 | -0.04(-0.78%) |
Jun 27, 2023 | 4.686 | 4.723 | 4.677 | 4.695 | 90,962 | +0.05(+0.98%) |
Jun 26, 2023 | 4.713 | 4.732 | 4.650 | 4.650 | 163,737 | -0.08(-1.73%) |
Jun 23, 2023 | 4.686 | 4.768 | 4.686 | 4.732 | 122,567 | +0.05(+0.97%) |
Jun 22, 2023 | 4.723 | 4.732 | 4.686 | 4.686 | 66,156 | -0.04(-0.87%) |
Jun 21, 2023 | 4.668 | 4.732 | 4.650 | 4.727 | 35,440 | +0.05(+1.07%) |
Jun 20, 2023 | 4.686 | 4.741 | 4.631 | 4.677 | 84,860 | -0.02(-0.39%) |
Jun 16, 2023 | 4.686 | 4.750 | 4.641 | 4.695 | 67,318 | +0.02(+0.32%) |
Jun 15, 2023 | 4.671 | 4.709 | 4.635 | 4.680 | 75,928 | +0.00(+0.00%) |
Jun 14, 2023 | 4.626 | 4.689 | 4.599 | 4.680 | 95,119 | +0.08(+1.77%) |
Jun 13, 2023 | 4.644 | 4.644 | 4.581 | 4.599 | 103,915 | -0.04(-0.78%) |
Jun 12, 2023 | 4.626 | 4.644 | 4.608 | 4.635 | 62,307 | +0.03(+0.59%) |
Jun 09, 2023 | 4.626 | 4.643 | 4.590 | 4.608 | 59,504 | -0.03(-0.58%) |
Jun 08, 2023 | 4.617 | 4.647 | 4.599 | 4.635 | 89,515 | +0.04(+0.79%) |
Jun 07, 2023 | 4.590 | 4.667 | 4.590 | 4.599 | 76,041 | +0.01(+0.20%) |
Jun 06, 2023 | 4.554 | 4.617 | 4.554 | 4.590 | 126,236 | +0.06(+1.40%) |
Jun 05, 2023 | 4.508 | 4.563 | 4.481 | 4.527 | 112,382 | +0.02(+0.40%) |
Jun 02, 2023 | 4.508 | 4.527 | 4.481 | 4.508 | 114,862 | +0.00(+0.00%) |