Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 17.84 | 18.60 | 17.64 | 17.94 | 2,248,232 | +0.75(+4.36%) |
Feb 28, 2024 | 17.22 | 17.81 | 17.03 | 17.19 | 963,159 | -0.07(-0.41%) |
Feb 27, 2024 | 16.99 | 18.52 | 16.41 | 17.26 | 1,779,566 | +0.45(+2.68%) |
Feb 26, 2024 | 18.00 | 18.48 | 16.55 | 16.81 | 1,755,974 | -1.33(-7.33%) |
Feb 23, 2024 | 17.13 | 18.19 | 17.12 | 18.14 | 1,033,003 | +1.03(+6.02%) |
Feb 22, 2024 | 17.13 | 18.45 | 16.97 | 17.11 | 916,248 | +0.07(+0.41%) |
Feb 21, 2024 | 17.03 | 17.38 | 16.80 | 17.04 | 655,633 | -0.13(-0.76%) |
Feb 20, 2024 | 17.13 | 17.61 | 16.89 | 17.17 | 861,755 | -0.11(-0.64%) |
Feb 16, 2024 | 17.27 | 17.50 | 16.85 | 17.28 | 971,186 | -0.12(-0.69%) |
Feb 15, 2024 | 16.89 | 17.70 | 16.32 | 17.40 | 1,079,695 | +0.27(+1.58%) |
Feb 14, 2024 | 16.62 | 17.70 | 16.60 | 17.13 | 981,408 | -0.22(-1.27%) |
Feb 13, 2024 | 16.98 | 17.48 | 16.69 | 17.35 | 1,073,011 | -0.57(-3.18%) |
Feb 12, 2024 | 17.56 | 18.43 | 17.52 | 17.92 | 1,296,733 | +0.60(+3.46%) |
Feb 09, 2024 | 18.31 | 18.73 | 16.77 | 17.32 | 1,851,340 | -0.98(-5.36%) |
Feb 08, 2024 | 17.36 | 18.85 | 17.31 | 18.30 | 2,009,436 | +0.87(+4.99%) |
Feb 07, 2024 | 17.34 | 18.10 | 17.01 | 17.43 | 2,316,773 | +0.17(+0.98%) |
Feb 06, 2024 | 16.75 | 17.31 | 16.37 | 17.26 | 1,370,580 | +0.51(+3.04%) |
Feb 05, 2024 | 15.33 | 16.85 | 15.31 | 16.75 | 1,841,749 | +1.30(+8.45%) |
Feb 02, 2024 | 15.14 | 15.87 | 14.92 | 15.45 | 1,912,710 | +0.18(+1.15%) |
Feb 01, 2024 | 14.40 | 15.37 | 14.07 | 15.27 | 1,966,081 | +0.97(+6.78%) |
Jan 31, 2024 | 13.86 | 14.77 | 13.72 | 14.30 | 1,916,890 | +0.30(+2.14%) |
Jan 30, 2024 | 13.54 | 14.04 | 13.38 | 14.00 | 1,255,634 | +0.36(+2.64%) |
Jan 29, 2024 | 13.17 | 13.82 | 12.87 | 13.64 | 1,192,381 | +0.42(+3.18%) |
Jan 26, 2024 | 12.88 | 13.46 | 12.50 | 13.22 | 1,192,258 | +0.42(+3.28%) |
Jan 25, 2024 | 12.33 | 12.99 | 12.24 | 12.80 | 1,009,746 | +0.79(+6.62%) |
Jan 24, 2024 | 12.55 | 12.60 | 11.73 | 12.01 | 762,367 | -0.00(-0.04%) |
Jan 23, 2024 | 12.16 | 12.70 | 11.94 | 12.01 | 974,664 | -0.10(-0.83%) |
Jan 22, 2024 | 12.10 | 12.47 | 11.93 | 12.11 | 1,092,235 | +0.11(+0.92%) |
Jan 19, 2024 | 10.83 | 12.10 | 10.77 | 12.00 | 1,671,341 | +1.25(+11.63%) |
Jan 18, 2024 | 10.69 | 10.82 | 10.15 | 10.75 | 1,056,908 | +0.20(+1.90%) |
Jan 17, 2024 | 10.73 | 10.96 | 10.18 | 10.55 | 1,028,643 | -0.36(-3.30%) |
Jan 16, 2024 | 10.51 | 11.18 | 10.42 | 10.91 | 1,215,719 | +0.21(+1.96%) |
Jan 12, 2024 | 10.42 | 10.99 | 10.42 | 10.70 | 655,603 | +0.40(+3.88%) |
Jan 11, 2024 | 10.70 | 10.77 | 10.09 | 10.30 | 762,029 | -0.55(-5.07%) |
Jan 10, 2024 | 10.13 | 10.95 | 9.880 | 10.85 | 1,437,090 | +0.65(+6.37%) |
Jan 09, 2024 | 10.44 | 10.56 | 10.10 | 10.20 | 463,886 | -0.31(-2.95%) |
Jan 08, 2024 | 9.720 | 10.60 | 9.540 | 10.51 | 1,403,790 | +0.74(+7.57%) |
Jan 05, 2024 | 9.890 | 9.890 | 9.450 | 9.770 | 352,306 | -0.28(-2.79%) |
Jan 04, 2024 | 10.04 | 10.26 | 9.860 | 10.05 | 366,463 | +0.09(+0.90%) |
Jan 03, 2024 | 10.11 | 10.33 | 9.900 | 9.960 | 424,024 | -0.22(-2.16%) |
Jan 02, 2024 | 9.510 | 10.20 | 9.330 | 10.18 | 698,716 | +0.56(+5.82%) |
Dec 29, 2023 | 10.00 | 10.02 | 9.610 | 9.620 | 272,752 | -0.32(-3.22%) |
Dec 28, 2023 | 9.880 | 10.10 | 9.770 | 9.940 | 305,434 | -0.02(-0.20%) |
Dec 27, 2023 | 10.23 | 10.24 | 9.800 | 9.960 | 319,751 | -0.15(-1.48%) |
Dec 26, 2023 | 9.930 | 10.28 | 9.800 | 10.11 | 450,330 | +0.24(+2.43%) |
Dec 22, 2023 | 9.990 | 10.23 | 9.620 | 9.870 | 492,489 | -0.13(-1.30%) |
Dec 21, 2023 | 10.06 | 10.24 | 9.780 | 10.00 | 606,197 | +0.17(+1.73%) |
Dec 20, 2023 | 10.08 | 10.74 | 9.820 | 9.830 | 1,461,855 | +0.60(+6.50%) |
Dec 19, 2023 | 8.810 | 9.320 | 8.810 | 9.230 | 612,996 | +0.55(+6.34%) |
Dec 18, 2023 | 9.240 | 9.242 | 8.630 | 8.680 | 520,592 | -0.58(-6.26%) |
Dec 15, 2023 | 9.450 | 9.640 | 9.150 | 9.260 | 2,174,406 | -0.05(-0.54%) |
Dec 14, 2023 | 9.300 | 9.440 | 9.100 | 9.310 | 636,052 | +0.14(+1.53%) |
Dec 13, 2023 | 8.600 | 9.190 | 8.600 | 9.170 | 569,390 | +0.51(+5.89%) |
Dec 12, 2023 | 8.480 | 8.700 | 8.380 | 8.660 | 607,794 | +0.20(+2.36%) |
Dec 11, 2023 | 8.850 | 8.850 | 8.370 | 8.460 | 457,299 | -0.25(-2.87%) |
Dec 08, 2023 | 8.840 | 9.100 | 8.660 | 8.710 | 379,432 | -0.22(-2.46%) |
Dec 07, 2023 | 8.700 | 9.000 | 8.530 | 8.930 | 443,820 | +0.29(+3.36%) |
Dec 06, 2023 | 8.620 | 8.800 | 8.510 | 8.640 | 388,180 | +0.16(+1.89%) |
Dec 05, 2023 | 8.380 | 8.600 | 8.300 | 8.480 | 474,616 | +0.03(+0.36%) |
Dec 04, 2023 | 8.470 | 8.650 | 8.200 | 8.450 | 446,435 | +0.07(+0.84%) |
Dec 01, 2023 | 8.210 | 8.400 | 7.910 | 8.380 | 580,810 | +0.17(+2.07%) |
Nov 30, 2023 | 7.560 | 8.360 | 7.560 | 8.210 | 981,812 | +0.69(+9.18%) |
Nov 29, 2023 | 7.500 | 7.780 | 7.490 | 7.520 | 323,487 | +0.03(+0.40%) |
Nov 28, 2023 | 7.760 | 7.790 | 7.440 | 7.490 | 359,027 | -0.16(-2.09%) |
Nov 27, 2023 | 7.400 | 7.670 | 7.360 | 7.650 | 484,282 | +0.15(+2.00%) |
Nov 24, 2023 | 7.350 | 7.678 | 7.350 | 7.500 | 143,855 | +0.11(+1.49%) |
Nov 22, 2023 | 7.490 | 7.550 | 7.300 | 7.390 | 239,586 | -0.02(-0.27%) |
Nov 21, 2023 | 7.510 | 7.630 | 7.386 | 7.410 | 416,024 | -0.22(-2.88%) |
Nov 20, 2023 | 7.600 | 7.970 | 7.510 | 7.630 | 517,748 | +0.04(+0.53%) |
Nov 17, 2023 | 7.280 | 7.800 | 7.250 | 7.590 | 1,033,227 | +0.50(+7.05%) |
Nov 16, 2023 | 7.220 | 7.250 | 6.810 | 7.090 | 672,324 | -0.18(-2.48%) |
Nov 15, 2023 | 7.040 | 7.710 | 6.950 | 7.270 | 1,520,416 | +0.23(+3.27%) |
Nov 14, 2023 | 6.570 | 7.080 | 6.450 | 7.040 | 857,198 | +0.67(+10.52%) |
Nov 13, 2023 | 6.470 | 6.530 | 6.140 | 6.370 | 840,122 | -0.03(-0.47%) |
Nov 10, 2023 | 6.550 | 6.640 | 6.160 | 6.400 | 562,583 | -0.15(-2.29%) |
Nov 09, 2023 | 6.940 | 6.940 | 6.260 | 6.550 | 831,797 | -0.34(-4.93%) |
Nov 08, 2023 | 6.380 | 7.140 | 6.160 | 6.890 | 1,000,476 | +0.52(+8.16%) |
Nov 07, 2023 | 5.870 | 7.340 | 5.800 | 6.370 | 2,737,121 | +0.93(+17.10%) |
Nov 06, 2023 | 5.400 | 5.560 | 5.340 | 5.440 | 405,866 | +0.13(+2.45%) |
Nov 03, 2023 | 5.180 | 5.340 | 5.180 | 5.310 | 491,929 | +0.20(+3.91%) |
Nov 02, 2023 | 5.360 | 5.410 | 5.070 | 5.110 | 325,227 | -0.18(-3.40%) |
Nov 01, 2023 | 5.280 | 5.328 | 5.155 | 5.290 | 640,201 | +0.07(+1.34%) |
Oct 31, 2023 | 5.160 | 5.270 | 5.060 | 5.220 | 448,222 | +0.06(+1.16%) |
Oct 30, 2023 | 5.020 | 5.235 | 5.000 | 5.160 | 330,072 | +0.20(+4.03%) |
Oct 27, 2023 | 5.000 | 5.035 | 4.900 | 4.960 | 644,949 | -0.10(-1.98%) |
Oct 26, 2023 | 4.960 | 5.140 | 4.900 | 5.060 | 319,404 | +0.10(+2.02%) |
Oct 25, 2023 | 4.910 | 4.985 | 4.760 | 4.960 | 387,413 | +0.00(+0.00%) |
Oct 24, 2023 | 4.950 | 5.030 | 4.780 | 4.960 | 764,266 | +0.01(+0.20%) |
Oct 23, 2023 | 4.770 | 4.960 | 4.700 | 4.950 | 614,303 | +0.11(+2.27%) |
Oct 20, 2023 | 4.650 | 5.130 | 4.495 | 4.840 | 2,324,096 | +0.26(+5.68%) |
Oct 19, 2023 | 5.150 | 5.150 | 4.560 | 4.580 | 960,030 | -0.54(-10.55%) |
Oct 18, 2023 | 5.250 | 5.270 | 5.055 | 5.120 | 439,525 | -0.15(-2.85%) |
Oct 17, 2023 | 5.140 | 5.340 | 5.140 | 5.270 | 443,736 | +0.10(+1.93%) |
Oct 16, 2023 | 5.100 | 5.270 | 4.970 | 5.170 | 282,272 | +0.10(+1.97%) |
Oct 13, 2023 | 4.980 | 5.145 | 4.940 | 5.070 | 328,748 | +0.12(+2.42%) |
Oct 12, 2023 | 5.080 | 5.090 | 4.850 | 4.950 | 436,334 | -0.13(-2.56%) |
Oct 11, 2023 | 5.000 | 5.090 | 4.930 | 5.080 | 238,407 | +0.06(+1.20%) |
Oct 10, 2023 | 4.720 | 5.030 | 4.710 | 5.020 | 379,381 | +0.29(+6.13%) |
Oct 09, 2023 | 4.710 | 4.790 | 4.640 | 4.730 | 366,668 | -0.05(-1.05%) |
Oct 06, 2023 | 4.780 | 4.870 | 4.590 | 4.780 | 456,119 | +0.00(+0.00%) |
Oct 05, 2023 | 4.720 | 4.910 | 4.629 | 4.780 | 686,862 | +0.11(+2.36%) |
Oct 04, 2023 | 4.500 | 4.890 | 4.430 | 4.670 | 2,374,332 | +0.17(+3.78%) |
Oct 03, 2023 | 4.450 | 4.520 | 4.290 | 4.500 | 414,367 | +0.02(+0.45%) |
Oct 02, 2023 | 4.650 | 4.650 | 4.300 | 4.480 | 714,520 | -0.18(-3.86%) |
Sep 29, 2023 | 4.690 | 4.700 | 4.535 | 4.660 | 797,713 | -0.02(-0.43%) |
Sep 28, 2023 | 4.710 | 4.710 | 4.595 | 4.680 | 314,416 | -0.03(-0.64%) |
Sep 27, 2023 | 4.800 | 4.869 | 4.662 | 4.710 | 314,156 | -0.06(-1.26%) |
Sep 26, 2023 | 4.600 | 4.835 | 4.600 | 4.770 | 358,109 | +0.17(+3.70%) |
Sep 25, 2023 | 4.640 | 4.620 | 4.555 | 4.600 | 340,521 | -0.06(-1.29%) |
Sep 22, 2023 | 4.710 | 4.715 | 4.580 | 4.660 | 290,637 | -0.02(-0.43%) |
Sep 21, 2023 | 4.550 | 4.700 | 4.480 | 4.680 | 306,807 | +0.14(+3.08%) |
Sep 20, 2023 | 4.600 | 4.660 | 4.520 | 4.540 | 204,561 | -0.04(-0.87%) |
Sep 19, 2023 | 4.570 | 4.640 | 4.490 | 4.580 | 268,075 | +0.00(+0.00%) |
Sep 18, 2023 | 4.650 | 4.695 | 4.540 | 4.580 | 322,738 | -0.08(-1.72%) |
Sep 15, 2023 | 4.880 | 4.890 | 4.640 | 4.660 | 596,204 | -0.19(-3.92%) |
Sep 14, 2023 | 4.840 | 4.960 | 4.770 | 4.850 | 299,222 | +0.00(+0.00%) |
Sep 13, 2023 | 4.940 | 5.050 | 4.760 | 4.850 | 376,779 | -0.09(-1.82%) |
Sep 12, 2023 | 5.420 | 5.470 | 4.940 | 4.940 | 566,353 | -0.48(-8.86%) |
Sep 11, 2023 | 5.120 | 5.500 | 5.080 | 5.420 | 582,476 | +0.30(+5.86%) |
Sep 08, 2023 | 5.280 | 5.380 | 5.000 | 5.120 | 294,831 | -0.16(-3.03%) |
Sep 07, 2023 | 5.180 | 5.395 | 4.910 | 5.280 | 765,552 | +0.09(+1.73%) |
Sep 06, 2023 | 5.090 | 5.245 | 5.042 | 5.190 | 358,309 | +0.11(+2.17%) |
Sep 05, 2023 | 5.010 | 5.190 | 4.890 | 5.080 | 1,516,040 | +0.22(+4.53%) |
Sep 01, 2023 | 4.760 | 4.880 | 4.710 | 4.860 | 261,635 | +0.20(+4.29%) |
Aug 31, 2023 | 4.890 | 4.910 | 4.650 | 4.660 | 338,783 | -0.24(-4.90%) |
Aug 30, 2023 | 4.950 | 4.960 | 4.840 | 4.900 | 284,084 | -0.07(-1.41%) |
Aug 29, 2023 | 5.070 | 5.130 | 4.960 | 4.970 | 184,553 | -0.09(-1.78%) |
Aug 28, 2023 | 5.110 | 5.160 | 5.025 | 5.060 | 251,494 | +0.01(+0.20%) |
Aug 25, 2023 | 5.070 | 5.150 | 4.990 | 5.050 | 176,482 | -0.01(-0.20%) |
Aug 24, 2023 | 5.250 | 5.290 | 5.050 | 5.060 | 171,071 | -0.19(-3.62%) |
Aug 23, 2023 | 5.250 | 5.440 | 5.230 | 5.250 | 250,667 | +0.03(+0.57%) |
Aug 22, 2023 | 5.150 | 5.300 | 5.100 | 5.220 | 284,348 | +0.08(+1.56%) |
Aug 21, 2023 | 4.930 | 5.170 | 4.740 | 5.140 | 399,982 | +0.20(+4.05%) |
Aug 18, 2023 | 4.870 | 5.050 | 4.790 | 4.940 | 251,115 | +0.01(+0.20%) |
Aug 17, 2023 | 5.220 | 5.250 | 4.905 | 4.930 | 229,066 | -0.30(-5.74%) |
Aug 16, 2023 | 5.310 | 5.380 | 5.220 | 5.230 | 173,611 | -0.13(-2.43%) |
Aug 15, 2023 | 5.560 | 5.605 | 5.299 | 5.360 | 305,354 | -0.20(-3.60%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.540 | 5.560 | 622,219 | -0.37(-6.24%) |
Aug 11, 2023 | 6.180 | 6.428 | 5.850 | 5.930 | 845,069 | -0.26(-4.20%) |
Aug 10, 2023 | 5.120 | 6.450 | 5.120 | 6.190 | 5,238,201 | +1.21(+24.30%) |
Aug 09, 2023 | 4.890 | 5.000 | 4.830 | 4.980 | 325,485 | +0.09(+1.84%) |
Aug 08, 2023 | 4.800 | 4.990 | 4.710 | 4.890 | 257,832 | +0.09(+1.87%) |
Aug 07, 2023 | 5.020 | 5.020 | 4.645 | 4.800 | 329,726 | -0.20(-4.00%) |
Aug 04, 2023 | 5.250 | 5.385 | 4.990 | 5.000 | 242,855 | -0.23(-4.40%) |
Aug 03, 2023 | 4.920 | 5.375 | 4.810 | 5.230 | 436,553 | +0.33(+6.73%) |
Aug 02, 2023 | 4.810 | 4.935 | 4.610 | 4.900 | 1,312,237 | +0.02(+0.41%) |
Aug 01, 2023 | 4.770 | 4.970 | 4.700 | 4.880 | 588,725 | +0.11(+2.31%) |
Jul 31, 2023 | 4.710 | 4.875 | 4.700 | 4.770 | 506,947 | +0.10(+2.14%) |
Jul 28, 2023 | 4.540 | 4.800 | 4.500 | 4.670 | 511,535 | +0.19(+4.24%) |
Jul 27, 2023 | 4.700 | 4.700 | 4.440 | 4.480 | 433,824 | -0.21(-4.48%) |
Jul 26, 2023 | 4.640 | 4.735 | 4.590 | 4.690 | 267,945 | +0.02(+0.43%) |
Jul 25, 2023 | 4.820 | 4.900 | 4.645 | 4.670 | 292,102 | -0.16(-3.31%) |
Jul 24, 2023 | 4.900 | 4.920 | 4.750 | 4.830 | 301,202 | -0.07(-1.43%) |
Jul 21, 2023 | 4.910 | 4.965 | 4.840 | 4.900 | 273,564 | +0.04(+0.82%) |
Jul 20, 2023 | 5.030 | 5.040 | 4.850 | 4.860 | 262,199 | -0.19(-3.76%) |
Jul 19, 2023 | 5.090 | 5.180 | 5.020 | 5.050 | 211,018 | -0.01(-0.20%) |
Jul 18, 2023 | 5.030 | 5.190 | 5.005 | 5.060 | 278,597 | +0.01(+0.20%) |
Jul 17, 2023 | 4.970 | 5.120 | 4.940 | 5.050 | 321,176 | +0.13(+2.64%) |
Jul 14, 2023 | 5.040 | 5.070 | 4.840 | 4.920 | 215,046 | -0.11(-2.19%) |
Jul 13, 2023 | 5.220 | 5.240 | 5.010 | 5.030 | 196,964 | -0.15(-2.90%) |
Jul 12, 2023 | 5.150 | 5.250 | 5.140 | 5.180 | 250,295 | +0.09(+1.77%) |
Jul 11, 2023 | 4.970 | 5.115 | 4.820 | 5.090 | 485,793 | +0.12(+2.41%) |
Jul 10, 2023 | 5.040 | 5.100 | 4.950 | 4.970 | 304,658 | -0.05(-1.00%) |
Jul 07, 2023 | 4.870 | 5.070 | 4.830 | 5.020 | 413,251 | +0.15(+3.08%) |
Jul 06, 2023 | 5.240 | 5.240 | 4.795 | 4.870 | 409,978 | -0.42(-7.94%) |
Jul 05, 2023 | 5.340 | 5.450 | 5.250 | 5.290 | 353,329 | -0.09(-1.67%) |
Jul 03, 2023 | 5.360 | 5.425 | 5.300 | 5.380 | 158,433 | +0.03(+0.56%) |
Jun 30, 2023 | 5.190 | 5.510 | 5.080 | 5.350 | 755,955 | +0.14(+2.69%) |
Jun 29, 2023 | 5.250 | 5.340 | 5.120 | 5.210 | 383,722 | -0.07(-1.33%) |
Jun 28, 2023 | 5.240 | 5.315 | 5.060 | 5.280 | 870,354 | +0.01(+0.19%) |
Jun 27, 2023 | 5.400 | 5.545 | 5.170 | 5.270 | 1,824,033 | -0.14(-2.59%) |
Jun 26, 2023 | 5.720 | 5.740 | 5.370 | 5.410 | 537,764 | -0.33(-5.75%) |
Jun 23, 2023 | 5.510 | 5.810 | 5.420 | 5.740 | 2,276,532 | +0.19(+3.42%) |
Jun 22, 2023 | 5.710 | 5.710 | 5.430 | 5.550 | 297,882 | -0.16(-2.80%) |
Jun 21, 2023 | 5.690 | 5.740 | 5.460 | 5.710 | 507,415 | -0.04(-0.70%) |
Jun 20, 2023 | 6.080 | 6.080 | 5.600 | 5.750 | 625,426 | -0.37(-6.05%) |
Jun 16, 2023 | 6.110 | 6.180 | 5.920 | 6.120 | 927,405 | +0.11(+1.83%) |
Jun 15, 2023 | 6.030 | 6.090 | 5.980 | 6.010 | 301,629 | -0.06(-0.99%) |
Jun 14, 2023 | 6.070 | 6.115 | 5.930 | 6.070 | 427,234 | +0.03(+0.50%) |
Jun 13, 2023 | 5.800 | 6.050 | 5.720 | 6.040 | 655,189 | +0.26(+4.50%) |
Jun 12, 2023 | 5.630 | 5.795 | 5.535 | 5.780 | 624,133 | +0.22(+3.96%) |
Jun 09, 2023 | 5.260 | 5.590 | 5.170 | 5.560 | 627,641 | +0.36(+6.92%) |
Jun 08, 2023 | 5.230 | 5.290 | 5.120 | 5.200 | 257,132 | -0.05(-0.95%) |
Jun 07, 2023 | 5.180 | 5.410 | 5.140 | 5.250 | 818,934 | +0.06(+1.16%) |
Jun 06, 2023 | 5.020 | 5.230 | 4.950 | 5.190 | 802,856 | +0.17(+3.39%) |
Jun 05, 2023 | 4.850 | 5.140 | 4.820 | 5.020 | 430,959 | +0.16(+3.29%) |
Jun 02, 2023 | 4.640 | 4.870 | 4.630 | 4.860 | 388,057 | +0.24(+5.19%) |
Jun 01, 2023 | 4.670 | 4.750 | 4.559 | 4.620 | 417,955 | -0.05(-1.07%) |
May 31, 2023 | 4.680 | 4.850 | 4.563 | 4.670 | 815,680 | +0.00(+0.00%) |
May 30, 2023 | 5.090 | 5.230 | 4.640 | 4.670 | 968,742 | -0.43(-8.43%) |
May 26, 2023 | 5.100 | 5.230 | 5.000 | 5.100 | 601,443 | -0.05(-0.97%) |
May 25, 2023 | 5.360 | 5.365 | 5.130 | 5.150 | 396,783 | -0.20(-3.74%) |
May 24, 2023 | 5.610 | 5.610 | 5.240 | 5.350 | 350,222 | -0.29(-5.14%) |
May 23, 2023 | 5.700 | 5.930 | 5.630 | 5.640 | 306,322 | -0.06(-1.05%) |
May 22, 2023 | 5.720 | 6.000 | 5.660 | 5.700 | 284,257 | -0.05(-0.87%) |
May 19, 2023 | 5.900 | 6.030 | 5.700 | 5.750 | 354,852 | -0.06(-1.03%) |
May 18, 2023 | 6.040 | 6.080 | 5.632 | 5.810 | 405,250 | -0.29(-4.75%) |
May 17, 2023 | 6.080 | 6.140 | 5.920 | 6.100 | 316,488 | +0.03(+0.49%) |
May 16, 2023 | 6.440 | 6.440 | 6.040 | 6.070 | 398,087 | -0.45(-6.90%) |
May 15, 2023 | 6.590 | 6.724 | 6.400 | 6.520 | 351,394 | -0.06(-0.91%) |
May 12, 2023 | 6.830 | 6.980 | 6.490 | 6.580 | 343,363 | -0.29(-4.22%) |
May 11, 2023 | 7.280 | 7.360 | 6.790 | 6.870 | 465,518 | -0.34(-4.72%) |
May 10, 2023 | 6.870 | 7.900 | 6.870 | 7.210 | 692,021 | +0.03(+0.42%) |
May 09, 2023 | 7.130 | 7.350 | 6.950 | 7.180 | 322,505 | -0.06(-0.83%) |
May 08, 2023 | 7.180 | 7.270 | 6.914 | 7.240 | 311,159 | +0.13(+1.83%) |
May 05, 2023 | 7.180 | 7.300 | 6.890 | 7.110 | 278,803 | -0.03(-0.42%) |
May 04, 2023 | 6.870 | 7.160 | 6.530 | 7.140 | 292,384 | +0.25(+3.63%) |
May 03, 2023 | 6.770 | 7.020 | 6.710 | 6.890 | 378,864 | +0.08(+1.17%) |
May 02, 2023 | 7.290 | 7.470 | 6.670 | 6.810 | 458,967 | -0.60(-8.10%) |
May 01, 2023 | 6.940 | 7.540 | 6.910 | 7.410 | 482,447 | +0.52(+7.55%) |
Apr 28, 2023 | 7.100 | 7.100 | 6.800 | 6.890 | 368,216 | -0.14(-1.99%) |
Apr 27, 2023 | 6.940 | 7.180 | 6.830 | 7.030 | 349,690 | +0.21(+3.08%) |
Apr 26, 2023 | 6.650 | 6.860 | 6.550 | 6.820 | 1,074,913 | +0.18(+2.71%) |
Apr 25, 2023 | 6.700 | 7.010 | 6.620 | 6.640 | 317,375 | -0.06(-0.90%) |
Apr 24, 2023 | 6.920 | 6.930 | 6.550 | 6.700 | 321,521 | -0.25(-3.60%) |
Apr 21, 2023 | 6.840 | 7.060 | 6.640 | 6.950 | 227,819 | +0.07(+1.02%) |
Apr 20, 2023 | 6.800 | 7.050 | 6.760 | 6.880 | 371,743 | +0.05(+0.73%) |
Apr 19, 2023 | 6.680 | 6.955 | 6.600 | 6.830 | 373,651 | +0.08(+1.19%) |
Apr 18, 2023 | 6.860 | 6.920 | 6.560 | 6.750 | 257,746 | -0.07(-1.03%) |
Apr 17, 2023 | 6.580 | 7.150 | 6.570 | 6.820 | 428,284 | +0.33(+5.08%) |
Apr 14, 2023 | 6.770 | 6.900 | 6.470 | 6.490 | 258,108 | -0.33(-4.84%) |
Apr 13, 2023 | 6.370 | 6.930 | 6.370 | 6.820 | 304,078 | +0.46(+7.23%) |
Apr 12, 2023 | 6.350 | 6.550 | 6.220 | 6.360 | 492,510 | +0.07(+1.03%) |
Apr 11, 2023 | 6.445 | 6.660 | 6.185 | 6.295 | 603,747 | -0.26(-4.04%) |
Apr 10, 2023 | 7.270 | 7.270 | 6.480 | 6.560 | 510,057 | -0.78(-10.63%) |
Apr 06, 2023 | 7.380 | 7.470 | 7.210 | 7.340 | 279,454 | -0.01(-0.14%) |
Apr 05, 2023 | 7.430 | 7.640 | 7.250 | 7.350 | 508,985 | -0.09(-1.21%) |
Apr 04, 2023 | 7.540 | 7.690 | 7.350 | 7.440 | 334,495 | -0.10(-1.33%) |
Apr 03, 2023 | 7.140 | 7.712 | 7.140 | 7.540 | 592,280 | +0.37(+5.16%) |
Mar 31, 2023 | 7.140 | 7.260 | 6.990 | 7.170 | 411,307 | +0.05(+0.70%) |
Mar 30, 2023 | 7.270 | 7.330 | 6.865 | 7.120 | 434,245 | -0.12(-1.66%) |
Mar 29, 2023 | 6.750 | 7.270 | 6.560 | 7.240 | 432,714 | +0.59(+8.87%) |
Mar 28, 2023 | 6.760 | 6.935 | 6.610 | 6.650 | 304,746 | -0.10(-1.48%) |
Mar 27, 2023 | 6.680 | 6.803 | 6.550 | 6.750 | 677,080 | +0.07(+1.05%) |
Mar 24, 2023 | 6.880 | 6.982 | 6.650 | 6.680 | 317,897 | -0.27(-3.88%) |
Mar 23, 2023 | 7.150 | 7.400 | 6.721 | 6.950 | 736,353 | +0.24(+3.58%) |
Mar 22, 2023 | 7.160 | 7.160 | 6.710 | 6.710 | 622,091 | -0.41(-5.76%) |
Mar 21, 2023 | 6.870 | 7.360 | 6.800 | 7.120 | 802,236 | +0.43(+6.43%) |
Mar 20, 2023 | 6.800 | 6.990 | 6.570 | 6.690 | 596,076 | +0.04(+0.60%) |
Mar 17, 2023 | 6.350 | 6.830 | 5.890 | 6.650 | 971,784 | -0.34(-4.86%) |
Mar 16, 2023 | 6.850 | 7.490 | 6.290 | 6.990 | 2,012,618 | +0.65(+10.25%) |
Mar 15, 2023 | 6.330 | 6.460 | 6.060 | 6.340 | 525,625 | -0.11(-1.71%) |
Mar 14, 2023 | 6.050 | 6.469 | 5.860 | 6.450 | 762,836 | +0.57(+9.69%) |
Mar 13, 2023 | 5.660 | 6.150 | 5.630 | 5.880 | 915,722 | +0.56(+10.53%) |
Mar 10, 2023 | 6.180 | 6.180 | 5.165 | 5.320 | 919,152 | -0.85(-13.78%) |
Mar 09, 2023 | 6.100 | 6.466 | 5.798 | 6.170 | 1,678,595 | +0.67(+12.18%) |
Mar 08, 2023 | 5.880 | 5.940 | 5.430 | 5.500 | 321,138 | -0.37(-6.30%) |
Mar 07, 2023 | 5.590 | 5.940 | 5.500 | 5.870 | 236,940 | +0.18(+3.16%) |
Mar 06, 2023 | 6.010 | 6.010 | 5.550 | 5.690 | 464,815 | -0.38(-6.26%) |
Mar 03, 2023 | 6.220 | 6.510 | 6.030 | 6.070 | 462,285 | -0.11(-1.78%) |
Mar 02, 2023 | 6.100 | 6.210 | 5.822 | 6.180 | 598,943 | -0.05(-0.80%) |