Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.440 | 5.470 | 5.370 | 5.390 | 3,995,550 | -0.06(-1.10%) |
Apr 29, 2024 | 5.470 | 5.510 | 5.440 | 5.450 | 3,054,611 | -0.01(-0.18%) |
Apr 26, 2024 | 5.460 | 5.505 | 5.440 | 5.460 | 3,097,535 | +0.02(+0.37%) |
Apr 25, 2024 | 5.400 | 5.440 | 5.310 | 5.440 | 4,508,363 | -0.03(-0.55%) |
Apr 24, 2024 | 5.500 | 5.500 | 5.415 | 5.470 | 3,068,200 | -0.04(-0.73%) |
Apr 23, 2024 | 5.500 | 5.530 | 5.480 | 5.510 | 3,110,404 | -0.01(-0.18%) |
Apr 22, 2024 | 5.440 | 5.530 | 5.410 | 5.520 | 5,273,467 | +0.27(+5.14%) |
Apr 19, 2024 | 5.300 | 5.375 | 5.220 | 5.250 | 6,377,425 | +0.09(+1.74%) |
Apr 18, 2024 | 5.180 | 5.240 | 5.155 | 5.160 | 3,592,060 | -0.09(-1.71%) |
Apr 17, 2024 | 5.270 | 5.300 | 5.250 | 5.250 | 2,227,280 | -0.01(-0.19%) |
Apr 16, 2024 | 5.270 | 5.310 | 5.260 | 5.260 | 2,383,670 | -0.06(-1.13%) |
Apr 15, 2024 | 5.460 | 5.470 | 5.305 | 5.320 | 5,863,981 | -0.14(-2.56%) |
Apr 12, 2024 | 5.510 | 5.535 | 5.430 | 5.460 | 4,547,884 | -0.12(-2.15%) |
Apr 11, 2024 | 5.610 | 5.630 | 5.530 | 5.580 | 3,606,143 | +0.01(+0.18%) |
Apr 10, 2024 | 5.640 | 5.670 | 5.560 | 5.570 | 4,431,173 | -0.11(-1.94%) |
Apr 09, 2024 | 5.650 | 5.690 | 5.630 | 5.680 | 3,851,736 | +0.06(+1.07%) |
Apr 08, 2024 | 5.700 | 5.700 | 5.575 | 5.620 | 6,632,160 | -0.14(-2.43%) |
Apr 05, 2024 | 5.710 | 5.790 | 5.700 | 5.760 | 2,597,285 | +0.01(+0.17%) |
Apr 04, 2024 | 5.760 | 5.820 | 5.710 | 5.750 | 4,717,109 | +0.06(+1.05%) |
Apr 03, 2024 | 5.630 | 5.730 | 5.630 | 5.690 | 5,746,901 | +0.08(+1.43%) |
Apr 02, 2024 | 5.570 | 5.685 | 5.570 | 5.610 | 4,528,041 | -0.05(-0.88%) |
Apr 01, 2024 | 5.760 | 5.765 | 5.640 | 5.660 | 1,727,341 | -0.09(-1.57%) |
Mar 28, 2024 | 5.740 | 5.745 | 5.745 | 5.750 | 2,336,819 | +0.05(+0.88%) |
Mar 27, 2024 | 5.640 | 5.700 | 5.630 | 5.700 | 2,826,589 | +0.04(+0.71%) |
Mar 26, 2024 | 5.680 | 5.720 | 5.660 | 5.660 | 1,747,911 | -0.01(-0.18%) |
Mar 25, 2024 | 5.670 | 5.690 | 5.630 | 5.670 | 2,641,618 | +0.02(+0.35%) |
Mar 22, 2024 | 5.800 | 5.830 | 5.610 | 5.650 | 5,138,184 | -0.19(-3.25%) |
Mar 21, 2024 | 5.870 | 5.900 | 5.790 | 5.840 | 3,984,562 | -0.11(-1.85%) |
Mar 20, 2024 | 5.900 | 5.960 | 5.875 | 5.950 | 1,721,685 | +0.00(+0.00%) |
Mar 19, 2024 | 5.900 | 5.950 | 5.850 | 5.950 | 2,674,364 | -0.10(-1.65%) |
Mar 18, 2024 | 6.070 | 6.070 | 6.020 | 6.050 | 1,302,119 | -0.08(-1.31%) |
Mar 15, 2024 | 6.130 | 6.140 | 6.110 | 6.130 | 2,879,691 | +0.03(+0.49%) |
Mar 14, 2024 | 6.200 | 6.205 | 6.100 | 6.100 | 2,598,396 | +0.09(+1.50%) |
Mar 13, 2024 | 6.040 | 6.040 | 6.000 | 6.010 | 1,512,894 | -0.16(-2.59%) |
Mar 12, 2024 | 6.100 | 6.180 | 6.090 | 6.170 | 1,947,978 | +0.04(+0.65%) |
Mar 11, 2024 | 6.150 | 6.170 | 6.130 | 6.130 | 1,482,129 | -0.04(-0.65%) |
Mar 08, 2024 | 6.200 | 6.220 | 6.150 | 6.170 | 1,982,247 | -0.02(-0.32%) |
Mar 07, 2024 | 6.170 | 6.200 | 6.135 | 6.190 | 1,861,350 | +0.09(+1.48%) |
Mar 06, 2024 | 6.150 | 6.170 | 6.095 | 6.100 | 2,605,825 | -0.01(-0.16%) |
Mar 05, 2024 | 6.150 | 6.170 | 6.110 | 6.110 | 1,766,098 | -0.14(-2.24%) |
Mar 04, 2024 | 6.200 | 6.270 | 6.180 | 6.250 | 1,436,595 | +0.04(+0.64%) |
Mar 01, 2024 | 6.200 | 6.230 | 6.180 | 6.210 | 954,612 | +0.02(+0.32%) |
Feb 29, 2024 | 6.190 | 6.230 | 6.170 | 6.190 | 1,050,595 | +0.03(+0.49%) |
Feb 28, 2024 | 6.180 | 6.190 | 6.130 | 6.160 | 1,323,596 | -0.14(-2.22%) |
Feb 27, 2024 | 6.310 | 6.360 | 6.300 | 6.300 | 823,303 | -0.02(-0.32%) |
Feb 26, 2024 | 6.350 | 6.355 | 6.310 | 6.320 | 955,767 | -0.03(-0.47%) |
Feb 23, 2024 | 6.350 | 6.380 | 6.332 | 6.350 | 1,119,148 | +0.03(+0.47%) |
Feb 22, 2024 | 6.290 | 6.340 | 6.270 | 6.320 | 1,547,292 | +0.15(+2.43%) |
Feb 21, 2024 | 6.260 | 6.260 | 6.150 | 6.170 | 1,552,641 | -0.15(-2.37%) |
Feb 20, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 5,343,489 | -0.11(-1.71%) |
Feb 16, 2024 | 6.400 | 6.450 | 6.322 | 6.430 | 3,672,635 | +0.25(+4.05%) |
Feb 15, 2024 | 6.140 | 6.210 | 6.140 | 6.180 | 953,991 | +0.05(+0.82%) |
Feb 14, 2024 | 6.100 | 6.140 | 6.070 | 6.130 | 1,659,462 | +0.15(+2.51%) |
Feb 13, 2024 | 6.050 | 6.050 | 5.940 | 5.980 | 1,975,993 | +0.00(+0.00%) |
Feb 12, 2024 | 5.970 | 6.010 | 5.960 | 5.980 | 1,396,328 | +0.12(+2.05%) |
Feb 09, 2024 | 5.860 | 5.900 | 5.850 | 5.860 | 691,388 | +0.01(+0.17%) |
Feb 08, 2024 | 5.860 | 5.875 | 5.820 | 5.850 | 682,633 | -0.05(-0.85%) |
Feb 07, 2024 | 5.900 | 5.920 | 5.855 | 5.900 | 2,037,359 | -0.04(-0.67%) |
Feb 06, 2024 | 5.960 | 6.010 | 5.930 | 5.940 | 2,715,363 | +0.17(+2.95%) |
Feb 05, 2024 | 5.770 | 5.780 | 5.730 | 5.770 | 1,919,474 | +0.00(+0.00%) |
Feb 02, 2024 | 5.770 | 5.780 | 5.720 | 5.770 | 2,632,839 | +0.07(+1.23%) |
Feb 01, 2024 | 5.660 | 5.700 | 5.630 | 5.700 | 1,713,990 | +0.04(+0.71%) |
Jan 31, 2024 | 5.690 | 5.740 | 5.660 | 5.660 | 2,248,604 | +0.01(+0.18%) |
Jan 30, 2024 | 5.700 | 5.710 | 5.610 | 5.650 | 1,939,423 | -0.08(-1.40%) |
Jan 29, 2024 | 5.750 | 5.750 | 5.680 | 5.730 | 1,495,202 | +0.01(+0.17%) |
Jan 26, 2024 | 5.730 | 5.740 | 5.710 | 5.720 | 2,427,575 | -0.01(-0.17%) |
Jan 25, 2024 | 5.670 | 5.730 | 5.660 | 5.730 | 2,163,134 | -0.02(-0.35%) |
Jan 24, 2024 | 5.800 | 5.800 | 5.740 | 5.750 | 2,166,610 | +0.07(+1.23%) |
Jan 23, 2024 | 5.620 | 5.696 | 5.620 | 5.680 | 2,712,701 | -0.06(-1.01%) |
Jan 22, 2024 | 5.738 | 5.778 | 5.708 | 5.738 | 2,512,104 | -0.03(-0.52%) |
Jan 19, 2024 | 5.768 | 5.778 | 5.738 | 5.768 | 3,491,467 | +0.00(+0.00%) |
Jan 18, 2024 | 5.798 | 5.813 | 5.688 | 5.768 | 3,358,330 | +0.09(+1.58%) |
Jan 17, 2024 | 5.728 | 5.748 | 5.668 | 5.678 | 4,701,835 | -0.06(-1.04%) |
Jan 16, 2024 | 5.818 | 5.848 | 5.718 | 5.738 | 5,500,823 | -0.53(-8.44%) |
Jan 12, 2024 | 5.878 | 6.377 | 5.843 | 6.267 | 15,285,371 | +0.91(+16.95%) |
Jan 11, 2024 | 5.349 | 5.379 | 5.309 | 5.359 | 2,786,302 | -0.01(-0.19%) |
Jan 10, 2024 | 5.369 | 5.429 | 5.354 | 5.369 | 3,097,052 | +0.02(+0.37%) |
Jan 09, 2024 | 5.369 | 5.384 | 5.329 | 5.349 | 2,033,264 | -0.07(-1.29%) |
Jan 08, 2024 | 5.339 | 5.434 | 5.319 | 5.419 | 2,826,186 | +0.01(+0.18%) |
Jan 05, 2024 | 5.379 | 5.419 | 5.369 | 5.409 | 2,675,018 | +0.07(+1.31%) |
Jan 04, 2024 | 5.319 | 5.369 | 5.309 | 5.339 | 1,430,613 | -0.01(-0.19%) |
Jan 03, 2024 | 5.369 | 5.369 | 5.309 | 5.349 | 4,702,882 | -0.11(-2.01%) |
Jan 02, 2024 | 5.508 | 5.538 | 5.459 | 5.459 | 3,426,955 | -0.10(-1.80%) |
Dec 29, 2023 | 5.578 | 5.588 | 5.528 | 5.558 | 1,550,841 | +0.00(+0.00%) |
Dec 28, 2023 | 5.538 | 5.568 | 5.528 | 5.558 | 1,302,734 | +0.00(+0.00%) |
Dec 27, 2023 | 5.498 | 5.558 | 5.479 | 5.558 | 1,247,783 | +0.06(+1.09%) |
Dec 26, 2023 | 5.568 | 5.568 | 5.459 | 5.498 | 1,097,272 | +0.08(+1.47%) |
Dec 22, 2023 | 5.459 | 5.479 | 5.379 | 5.419 | 3,499,818 | +0.23(+4.42%) |
Dec 21, 2023 | 5.169 | 5.189 | 5.129 | 5.189 | 1,838,349 | +0.04(+0.78%) |
Dec 20, 2023 | 5.139 | 5.229 | 5.109 | 5.149 | 1,809,638 | -0.10(-1.90%) |
Dec 19, 2023 | 5.189 | 5.289 | 5.189 | 5.249 | 1,385,163 | -0.05(-0.94%) |
Dec 18, 2023 | 5.279 | 5.309 | 5.249 | 5.299 | 1,328,265 | +0.03(+0.57%) |
Dec 15, 2023 | 5.259 | 5.279 | 5.229 | 5.269 | 2,228,433 | +0.08(+1.54%) |
Dec 14, 2023 | 5.089 | 5.199 | 5.089 | 5.189 | 1,727,318 | +0.16(+3.17%) |
Dec 13, 2023 | 4.980 | 5.049 | 4.950 | 5.029 | 1,587,034 | +0.05(+1.00%) |
Dec 12, 2023 | 4.970 | 4.990 | 4.940 | 4.980 | 1,576,683 | +0.04(+0.81%) |
Dec 11, 2023 | 4.950 | 4.975 | 4.900 | 4.940 | 1,752,443 | -0.06(-1.20%) |
Dec 08, 2023 | 5.000 | 5.039 | 4.990 | 5.000 | 2,032,155 | +0.03(+0.60%) |
Dec 07, 2023 | 4.960 | 4.980 | 4.940 | 4.970 | 1,198,039 | +0.01(+0.20%) |
Dec 06, 2023 | 4.960 | 4.980 | 4.940 | 4.960 | 1,539,276 | +0.17(+3.54%) |
Dec 05, 2023 | 4.790 | 4.810 | 4.770 | 4.790 | 813,328 | -0.02(-0.41%) |
Dec 04, 2023 | 4.820 | 4.840 | 4.805 | 4.810 | 1,776,289 | -0.06(-1.23%) |
Dec 01, 2023 | 4.810 | 4.880 | 4.800 | 4.870 | 1,035,556 | +0.03(+0.62%) |
Nov 30, 2023 | 4.850 | 4.865 | 4.820 | 4.840 | 2,005,665 | +0.06(+1.25%) |
Nov 29, 2023 | 4.800 | 4.830 | 4.770 | 4.780 | 1,368,033 | +0.06(+1.27%) |
Nov 28, 2023 | 4.670 | 4.720 | 4.670 | 4.720 | 1,347,430 | +0.04(+0.85%) |
Nov 27, 2023 | 4.690 | 4.710 | 4.670 | 4.680 | 1,184,754 | -0.01(-0.21%) |
Nov 24, 2023 | 4.700 | 4.700 | 4.660 | 4.690 | 795,880 | -0.05(-1.05%) |
Nov 22, 2023 | 4.730 | 4.770 | 4.730 | 4.740 | 959,308 | -0.01(-0.21%) |
Nov 21, 2023 | 4.740 | 4.750 | 4.720 | 4.750 | 920,535 | +0.01(+0.21%) |
Nov 20, 2023 | 4.720 | 4.748 | 4.680 | 4.740 | 1,702,719 | +0.03(+0.64%) |
Nov 17, 2023 | 4.690 | 4.710 | 4.680 | 4.710 | 1,168,053 | +0.04(+0.85%) |
Nov 16, 2023 | 4.720 | 4.740 | 4.660 | 4.670 | 2,523,905 | +0.00(+0.00%) |
Nov 15, 2023 | 4.620 | 4.680 | 4.620 | 4.670 | 1,611,829 | +0.07(+1.52%) |
Nov 14, 2023 | 4.560 | 4.610 | 4.531 | 4.600 | 1,338,642 | +0.09(+1.99%) |
Nov 13, 2023 | 4.521 | 4.540 | 4.491 | 4.511 | 1,205,671 | -0.03(-0.66%) |
Nov 10, 2023 | 4.491 | 4.540 | 4.481 | 4.540 | 1,127,536 | +0.04(+0.89%) |
Nov 09, 2023 | 4.540 | 4.580 | 4.481 | 4.501 | 2,396,465 | -0.06(-1.31%) |
Nov 08, 2023 | 4.570 | 4.570 | 4.550 | 4.560 | 1,011,006 | -0.01(-0.22%) |
Nov 07, 2023 | 4.570 | 4.600 | 4.550 | 4.570 | 1,815,197 | -0.02(-0.43%) |
Nov 06, 2023 | 4.610 | 4.610 | 4.560 | 4.590 | 962,797 | -0.02(-0.43%) |
Nov 03, 2023 | 4.570 | 4.650 | 4.570 | 4.610 | 1,241,515 | +0.02(+0.43%) |
Nov 02, 2023 | 4.570 | 4.600 | 4.570 | 4.590 | 1,661,889 | +0.06(+1.32%) |
Nov 01, 2023 | 4.531 | 4.550 | 4.501 | 4.531 | 2,127,130 | -0.01(-0.22%) |
Oct 31, 2023 | 4.511 | 4.580 | 4.511 | 4.540 | 1,552,933 | +0.01(+0.22%) |
Oct 30, 2023 | 4.531 | 4.550 | 4.511 | 4.531 | 826,296 | +0.03(+0.67%) |
Oct 27, 2023 | 4.511 | 4.531 | 4.501 | 4.501 | 1,293,183 | +0.03(+0.67%) |
Oct 26, 2023 | 4.511 | 4.536 | 4.471 | 4.471 | 2,332,668 | -0.06(-1.32%) |
Oct 25, 2023 | 4.511 | 4.550 | 4.511 | 4.531 | 1,653,140 | -0.01(-0.22%) |
Oct 24, 2023 | 4.560 | 4.590 | 4.521 | 4.540 | 3,672,661 | +0.01(+0.22%) |
Oct 23, 2023 | 4.521 | 4.590 | 4.521 | 4.531 | 1,834,742 | -0.07(-1.52%) |
Oct 20, 2023 | 4.610 | 4.640 | 4.600 | 4.600 | 1,625,573 | -0.06(-1.28%) |
Oct 19, 2023 | 4.690 | 4.720 | 4.650 | 4.660 | 1,886,335 | -0.05(-1.06%) |
Oct 18, 2023 | 4.750 | 4.830 | 4.700 | 4.710 | 3,143,562 | -0.16(-3.28%) |
Oct 17, 2023 | 4.920 | 4.930 | 4.860 | 4.870 | 1,304,115 | -0.03(-0.61%) |
Oct 16, 2023 | 4.860 | 4.930 | 4.850 | 4.900 | 1,642,811 | +0.05(+1.03%) |
Oct 13, 2023 | 4.870 | 4.900 | 4.825 | 4.850 | 1,982,296 | +0.00(+0.00%) |
Oct 12, 2023 | 4.950 | 4.960 | 4.820 | 4.850 | 1,896,548 | -0.16(-3.19%) |
Oct 11, 2023 | 5.039 | 5.049 | 4.990 | 5.010 | 2,029,509 | +0.12(+2.45%) |
Oct 10, 2023 | 4.870 | 4.920 | 4.870 | 4.890 | 984,822 | +0.02(+0.41%) |
Oct 09, 2023 | 4.855 | 4.880 | 4.831 | 4.870 | 646,828 | -0.06(-1.21%) |
Oct 06, 2023 | 4.860 | 4.950 | 4.860 | 4.930 | 754,159 | +0.06(+1.23%) |
Oct 05, 2023 | 4.870 | 4.880 | 4.840 | 4.870 | 560,982 | +0.00(+0.00%) |
Oct 04, 2023 | 4.810 | 4.880 | 4.810 | 4.870 | 1,050,344 | +0.06(+1.24%) |
Oct 03, 2023 | 4.820 | 4.865 | 4.800 | 4.810 | 741,603 | -0.02(-0.41%) |
Oct 02, 2023 | 4.860 | 4.865 | 4.810 | 4.830 | 1,134,666 | +0.00(+0.00%) |
Sep 29, 2023 | 4.900 | 4.910 | 4.830 | 4.830 | 2,226,383 | -0.01(-0.21%) |
Sep 28, 2023 | 4.840 | 4.855 | 4.775 | 4.840 | 2,065,520 | -0.10(-2.02%) |
Sep 27, 2023 | 4.970 | 4.990 | 4.920 | 4.940 | 2,312,976 | +0.07(+1.43%) |
Sep 26, 2023 | 4.930 | 4.935 | 4.870 | 4.870 | 635,378 | -0.08(-1.61%) |
Sep 25, 2023 | 4.970 | 4.970 | 4.950 | 4.950 | 1,005,921 | -0.06(-1.20%) |
Sep 22, 2023 | 5.000 | 5.019 | 4.990 | 5.010 | 1,001,971 | -0.06(-1.18%) |
Sep 21, 2023 | 5.119 | 5.124 | 5.069 | 5.069 | 1,118,892 | -0.10(-1.93%) |
Sep 20, 2023 | 5.159 | 5.219 | 5.159 | 5.169 | 983,782 | -0.02(-0.38%) |
Sep 19, 2023 | 5.209 | 5.219 | 5.159 | 5.189 | 949,382 | -0.02(-0.38%) |
Sep 18, 2023 | 5.199 | 5.229 | 5.189 | 5.209 | 919,720 | +0.00(+0.00%) |
Sep 15, 2023 | 5.289 | 5.299 | 5.209 | 5.209 | 3,102,150 | -0.07(-1.32%) |
Sep 14, 2023 | 5.219 | 5.289 | 5.219 | 5.279 | 997,691 | +0.05(+0.95%) |
Sep 13, 2023 | 5.209 | 5.244 | 5.204 | 5.229 | 1,269,721 | +0.03(+0.58%) |
Sep 12, 2023 | 5.219 | 5.229 | 5.179 | 5.199 | 2,015,465 | -0.04(-0.76%) |
Sep 11, 2023 | 5.219 | 5.259 | 5.209 | 5.239 | 1,248,001 | +0.06(+1.16%) |
Sep 08, 2023 | 5.129 | 5.189 | 5.119 | 5.179 | 854,842 | +0.03(+0.58%) |
Sep 07, 2023 | 5.139 | 5.159 | 5.129 | 5.149 | 1,304,037 | +0.04(+0.78%) |
Sep 06, 2023 | 5.129 | 5.149 | 5.109 | 5.109 | 1,351,170 | -0.06(-1.16%) |
Sep 05, 2023 | 5.169 | 5.199 | 5.149 | 5.169 | 2,106,214 | +0.14(+2.78%) |
Sep 01, 2023 | 5.029 | 5.044 | 5.000 | 5.029 | 1,041,471 | +0.15(+3.07%) |
Aug 31, 2023 | 4.930 | 4.970 | 4.870 | 4.880 | 3,429,804 | -0.05(-1.01%) |
Aug 30, 2023 | 4.940 | 4.980 | 4.900 | 4.930 | 2,444,108 | -0.05(-1.00%) |
Aug 29, 2023 | 4.940 | 4.990 | 4.940 | 4.980 | 764,734 | +0.02(+0.40%) |
Aug 28, 2023 | 4.950 | 4.980 | 4.945 | 4.960 | 976,634 | -0.01(-0.20%) |
Aug 25, 2023 | 4.930 | 4.980 | 4.920 | 4.970 | 1,236,061 | +0.03(+0.61%) |
Aug 24, 2023 | 4.980 | 5.010 | 4.940 | 4.940 | 1,654,259 | -0.14(-2.75%) |
Aug 23, 2023 | 4.990 | 5.079 | 4.990 | 5.079 | 1,399,581 | +0.10(+2.00%) |
Aug 22, 2023 | 4.950 | 4.990 | 4.950 | 4.980 | 1,545,618 | +0.01(+0.20%) |
Aug 21, 2023 | 4.950 | 4.975 | 4.935 | 4.970 | 473,027 | +0.04(+0.81%) |
Aug 18, 2023 | 4.880 | 4.940 | 4.880 | 4.930 | 1,537,247 | -0.04(-0.80%) |
Aug 17, 2023 | 4.970 | 4.985 | 4.955 | 4.970 | 1,540,937 | -0.02(-0.40%) |
Aug 16, 2023 | 4.970 | 5.029 | 4.965 | 4.990 | 2,207,892 | +0.02(+0.40%) |
Aug 15, 2023 | 4.960 | 4.985 | 4.950 | 4.970 | 1,096,785 | +0.00(+0.00%) |
Aug 14, 2023 | 4.950 | 4.970 | 4.930 | 4.970 | 987,012 | +0.01(+0.20%) |
Aug 11, 2023 | 4.920 | 4.970 | 4.920 | 4.960 | 1,811,674 | -0.05(-1.00%) |
Aug 10, 2023 | 5.019 | 5.039 | 5.000 | 5.010 | 1,326,896 | +0.02(+0.40%) |
Aug 09, 2023 | 4.970 | 5.010 | 4.970 | 4.990 | 911,711 | +0.02(+0.40%) |
Aug 08, 2023 | 4.960 | 4.980 | 4.920 | 4.970 | 1,540,060 | +0.04(+0.81%) |
Aug 07, 2023 | 4.960 | 4.960 | 4.900 | 4.930 | 839,794 | +0.04(+0.82%) |
Aug 04, 2023 | 4.910 | 4.940 | 4.890 | 4.890 | 1,324,493 | +0.09(+1.87%) |
Aug 03, 2023 | 4.800 | 4.820 | 4.780 | 4.800 | 892,527 | -0.04(-0.82%) |
Aug 02, 2023 | 4.830 | 4.840 | 4.800 | 4.840 | 1,365,618 | -0.08(-1.62%) |
Aug 01, 2023 | 4.900 | 4.930 | 4.895 | 4.920 | 1,098,181 | +0.04(+0.82%) |
Jul 31, 2023 | 4.890 | 4.915 | 4.880 | 4.880 | 1,141,445 | +0.05(+1.03%) |
Jul 28, 2023 | 4.840 | 4.858 | 4.820 | 4.830 | 923,360 | -0.03(-0.62%) |
Jul 27, 2023 | 4.880 | 4.910 | 4.850 | 4.860 | 2,019,370 | -0.04(-0.81%) |
Jul 26, 2023 | 4.890 | 4.920 | 4.880 | 4.900 | 1,724,513 | +0.00(+0.00%) |
Jul 25, 2023 | 4.870 | 4.910 | 4.870 | 4.900 | 1,040,668 | +0.01(+0.20%) |
Jul 24, 2023 | 4.910 | 4.915 | 4.880 | 4.890 | 661,550 | -0.05(-1.01%) |
Jul 21, 2023 | 4.900 | 4.960 | 4.900 | 4.940 | 2,788,511 | +0.04(+0.81%) |
Jul 20, 2023 | 4.930 | 4.960 | 4.820 | 4.900 | 4,820,435 | -0.20(-3.91%) |
Jul 19, 2023 | 5.079 | 5.109 | 5.064 | 5.099 | 2,518,842 | +0.02(+0.39%) |
Jul 18, 2023 | 5.039 | 5.089 | 5.029 | 5.079 | 1,820,755 | +0.04(+0.79%) |
Jul 17, 2023 | 4.990 | 5.069 | 4.990 | 5.039 | 2,243,275 | +0.13(+2.64%) |
Jul 14, 2023 | 4.860 | 4.950 | 4.860 | 4.910 | 3,458,043 | +0.12(+2.50%) |
Jul 13, 2023 | 4.740 | 4.800 | 4.725 | 4.790 | 3,241,583 | +0.06(+1.27%) |
Jul 12, 2023 | 4.710 | 4.745 | 4.710 | 4.730 | 825,044 | +0.04(+0.85%) |
Jul 11, 2023 | 4.680 | 4.700 | 4.680 | 4.690 | 1,464,250 | +0.02(+0.43%) |
Jul 10, 2023 | 4.690 | 4.700 | 4.660 | 4.670 | 2,087,888 | -0.07(-1.47%) |
Jul 07, 2023 | 4.730 | 4.770 | 4.730 | 4.740 | 1,752,111 | -0.01(-0.21%) |
Jul 06, 2023 | 4.760 | 4.770 | 4.730 | 4.750 | 2,421,857 | -0.01(-0.21%) |
Jul 05, 2023 | 4.770 | 4.780 | 4.740 | 4.760 | 1,626,127 | -0.02(-0.42%) |
Jul 03, 2023 | 4.790 | 4.790 | 4.760 | 4.780 | 1,345,778 | +0.07(+1.48%) |
Jun 30, 2023 | 4.740 | 4.760 | 4.710 | 4.710 | 2,192,872 | +0.02(+0.43%) |
Jun 29, 2023 | 4.650 | 4.690 | 4.645 | 4.690 | 1,726,387 | +0.03(+0.64%) |
Jun 28, 2023 | 4.620 | 4.660 | 4.620 | 4.660 | 1,219,548 | +0.02(+0.43%) |
Jun 27, 2023 | 4.620 | 4.640 | 4.590 | 4.640 | 1,060,617 | +0.02(+0.43%) |
Jun 26, 2023 | 4.580 | 4.630 | 4.580 | 4.620 | 1,644,974 | +0.06(+1.31%) |
Jun 23, 2023 | 4.570 | 4.580 | 4.550 | 4.560 | 1,099,226 | -0.06(-1.30%) |
Jun 22, 2023 | 4.560 | 4.620 | 4.540 | 4.620 | 2,009,713 | +0.01(+0.22%) |
Jun 21, 2023 | 4.640 | 4.640 | 4.560 | 4.610 | 1,676,664 | -0.01(-0.22%) |
Jun 20, 2023 | 4.640 | 4.695 | 4.610 | 4.620 | 3,145,579 | -0.04(-0.86%) |
Jun 16, 2023 | 4.600 | 4.660 | 4.590 | 4.660 | 3,253,969 | -0.03(-0.64%) |
Jun 15, 2023 | 4.620 | 4.700 | 4.610 | 4.690 | 3,235,753 | +0.08(+1.73%) |
May 08, 2023 | 4.610 | 4.640 | 4.610 | 4.610 | 862,336 | -0.01(-0.22%) |
May 05, 2023 | 4.590 | 4.620 | 4.590 | 4.620 | 1,593,720 | -0.01(-0.22%) |
May 04, 2023 | 4.650 | 4.660 | 4.610 | 4.630 | 2,935,083 | -0.02(-0.43%) |
May 03, 2023 | 4.680 | 4.710 | 4.640 | 4.650 | 2,126,770 | -0.07(-1.48%) |
May 02, 2023 | 4.730 | 4.740 | 4.690 | 4.720 | 1,914,272 | -0.01(-0.21%) |