Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.41 | 10.66 | 10.36 | 10.57 | 5,315,005 | +0.27(+2.59%) |
Feb 28, 2024 | 10.32 | 10.41 | 10.25 | 10.31 | 2,441,428 | +0.00(+0.00%) |
Feb 27, 2024 | 10.38 | 10.42 | 10.28 | 10.31 | 2,894,851 | -0.02(-0.19%) |
Feb 26, 2024 | 10.42 | 10.54 | 10.27 | 10.33 | 3,276,058 | -0.04(-0.38%) |
Feb 23, 2024 | 10.41 | 10.49 | 10.27 | 10.36 | 3,160,162 | -0.11(-1.04%) |
Feb 22, 2024 | 10.41 | 10.51 | 10.27 | 10.47 | 4,453,288 | -0.04(-0.38%) |
Feb 21, 2024 | 10.27 | 10.65 | 10.21 | 10.51 | 6,414,231 | +0.13(+1.24%) |
Feb 20, 2024 | 10.41 | 10.83 | 10.23 | 10.38 | 6,733,819 | -0.03(-0.29%) |
Feb 16, 2024 | 10.28 | 10.57 | 10.22 | 10.41 | 4,618,077 | +0.07(+0.67%) |
Feb 15, 2024 | 9.811 | 10.37 | 9.811 | 10.35 | 6,310,285 | +0.52(+5.34%) |
Feb 14, 2024 | 9.969 | 10.03 | 9.801 | 9.821 | 4,450,350 | -0.04(-0.40%) |
Feb 13, 2024 | 9.989 | 10.02 | 9.861 | 9.861 | 5,297,307 | -0.28(-2.73%) |
Feb 12, 2024 | 10.07 | 10.18 | 10.06 | 10.14 | 3,434,673 | +0.07(+0.69%) |
Feb 09, 2024 | 10.17 | 10.25 | 10.04 | 10.07 | 4,268,161 | -0.05(-0.49%) |
Feb 08, 2024 | 9.999 | 10.13 | 9.930 | 10.12 | 3,435,489 | +0.11(+1.09%) |
Feb 07, 2024 | 10.03 | 10.07 | 9.954 | 10.01 | 2,164,877 | -0.01(-0.10%) |
Feb 06, 2024 | 9.920 | 10.10 | 9.870 | 10.02 | 3,313,515 | +0.10(+1.00%) |
Feb 05, 2024 | 9.989 | 10.04 | 9.821 | 9.920 | 3,694,478 | -0.17(-1.67%) |
Feb 02, 2024 | 10.15 | 10.20 | 9.937 | 10.09 | 4,526,001 | -0.13(-1.24%) |
Feb 01, 2024 | 9.961 | 10.26 | 9.961 | 10.21 | 4,777,718 | +0.28(+2.85%) |
Jan 31, 2024 | 10.14 | 10.17 | 9.908 | 9.932 | 4,902,430 | -0.19(-1.83%) |
Jan 30, 2024 | 10.13 | 10.20 | 10.00 | 10.12 | 7,000,975 | -0.12(-1.14%) |
Jan 29, 2024 | 10.32 | 10.40 | 10.09 | 10.23 | 3,067,209 | -0.11(-1.04%) |
Jan 26, 2024 | 10.26 | 10.48 | 10.25 | 10.34 | 4,921,661 | +0.11(+1.05%) |
Jan 25, 2024 | 10.42 | 10.42 | 10.21 | 10.23 | 4,647,340 | -0.03(-0.28%) |
Jan 24, 2024 | 10.43 | 10.43 | 10.23 | 10.26 | 2,345,897 | -0.07(-0.66%) |
Jan 23, 2024 | 10.38 | 10.43 | 10.24 | 10.33 | 1,922,461 | -0.03(-0.28%) |
Jan 22, 2024 | 10.16 | 10.43 | 10.13 | 10.36 | 3,532,700 | +0.27(+2.71%) |
Jan 19, 2024 | 9.991 | 10.11 | 9.922 | 10.09 | 2,622,381 | +0.09(+0.88%) |
Jan 18, 2024 | 10.05 | 10.09 | 9.917 | 10.00 | 2,133,426 | -0.04(-0.39%) |
Jan 17, 2024 | 10.16 | 10.28 | 10.03 | 10.04 | 2,964,897 | -0.24(-2.37%) |
Jan 16, 2024 | 10.55 | 10.56 | 10.25 | 10.28 | 6,503,582 | -0.35(-3.30%) |
Jan 12, 2024 | 10.60 | 10.72 | 10.54 | 10.63 | 3,714,013 | +0.17(+1.58%) |
Jan 11, 2024 | 10.52 | 10.58 | 10.43 | 10.47 | 3,149,315 | -0.07(-0.65%) |
Jan 10, 2024 | 10.46 | 10.60 | 10.39 | 10.54 | 5,651,889 | +0.09(+0.84%) |
Jan 09, 2024 | 10.38 | 10.49 | 10.30 | 10.45 | 4,188,873 | +0.00(+0.00%) |
Jan 08, 2024 | 10.29 | 10.49 | 10.14 | 10.45 | 3,704,890 | +0.05(+0.47%) |
Jan 05, 2024 | 10.06 | 10.44 | 10.04 | 10.40 | 4,394,515 | +0.31(+3.09%) |
Jan 04, 2024 | 10.19 | 10.37 | 10.05 | 10.09 | 3,748,059 | +0.07(+0.68%) |
Jan 03, 2024 | 9.903 | 10.04 | 9.854 | 10.02 | 3,004,557 | +0.02(+0.19%) |
Jan 02, 2024 | 9.932 | 10.12 | 9.922 | 10.00 | 3,940,980 | +0.08(+0.79%) |
Dec 29, 2023 | 9.922 | 9.971 | 9.835 | 9.922 | 2,650,334 | -0.01(-0.10%) |
Dec 28, 2023 | 9.952 | 10.04 | 9.883 | 9.932 | 1,985,748 | -0.06(-0.59%) |
Dec 27, 2023 | 10.06 | 10.08 | 9.961 | 9.991 | 2,069,396 | -0.09(-0.87%) |
Dec 26, 2023 | 9.991 | 10.12 | 9.922 | 10.08 | 2,145,869 | +0.15(+1.47%) |
Dec 22, 2023 | 9.932 | 10.07 | 9.883 | 9.932 | 2,307,701 | +0.02(+0.20%) |
Dec 21, 2023 | 9.883 | 9.913 | 9.766 | 9.913 | 2,397,262 | +0.11(+1.09%) |
Dec 20, 2023 | 9.961 | 10.10 | 9.786 | 9.805 | 2,933,001 | -0.17(-1.66%) |
Dec 19, 2023 | 9.893 | 10.08 | 9.830 | 9.971 | 3,672,807 | +0.09(+0.89%) |
Dec 18, 2023 | 9.825 | 9.947 | 9.767 | 9.883 | 4,157,040 | +0.14(+1.40%) |
Dec 15, 2023 | 9.844 | 9.844 | 9.630 | 9.747 | 6,124,805 | -0.06(-0.60%) |
Dec 14, 2023 | 9.805 | 9.883 | 9.610 | 9.805 | 5,034,055 | +0.12(+1.21%) |
Dec 13, 2023 | 9.532 | 9.718 | 9.381 | 9.688 | 5,684,594 | +0.14(+1.43%) |
Dec 12, 2023 | 9.523 | 9.620 | 9.367 | 9.552 | 5,002,865 | -0.02(-0.20%) |
Dec 11, 2023 | 9.708 | 9.742 | 9.518 | 9.571 | 2,941,416 | -0.17(-1.70%) |
Dec 08, 2023 | 9.532 | 9.791 | 9.474 | 9.737 | 3,459,261 | +0.19(+2.04%) |
Dec 07, 2023 | 9.698 | 9.713 | 9.450 | 9.542 | 3,259,325 | -0.06(-0.61%) |
Dec 06, 2023 | 9.796 | 9.883 | 9.584 | 9.601 | 4,398,277 | -0.20(-2.09%) |
Dec 05, 2023 | 9.835 | 9.849 | 9.660 | 9.805 | 3,819,836 | +0.00(+0.00%) |
Dec 04, 2023 | 9.932 | 10.06 | 9.669 | 9.805 | 5,867,964 | -0.36(-3.55%) |
Dec 01, 2023 | 9.104 | 10.20 | 9.084 | 10.17 | 16,059,123 | +1.02(+11.19%) |
Nov 30, 2023 | 8.987 | 9.191 | 8.957 | 9.143 | 4,931,374 | +0.23(+2.63%) |
Nov 29, 2023 | 8.850 | 8.987 | 8.814 | 8.909 | 4,119,105 | +0.11(+1.22%) |
Nov 28, 2023 | 8.870 | 8.870 | 8.762 | 8.801 | 2,541,553 | -0.08(-0.88%) |
Nov 27, 2023 | 8.889 | 8.909 | 8.811 | 8.879 | 2,408,383 | -0.05(-0.55%) |
Nov 24, 2023 | 8.870 | 8.987 | 8.792 | 8.928 | 1,180,750 | +0.09(+0.99%) |
Nov 22, 2023 | 8.792 | 8.878 | 8.743 | 8.840 | 1,679,561 | +0.03(+0.33%) |
Nov 21, 2023 | 8.811 | 8.816 | 8.704 | 8.811 | 2,198,609 | -0.04(-0.44%) |
Nov 20, 2023 | 8.909 | 9.026 | 8.831 | 8.850 | 2,800,075 | -0.04(-0.44%) |
Nov 17, 2023 | 8.792 | 8.889 | 8.772 | 8.889 | 2,599,704 | +0.16(+1.79%) |
Nov 16, 2023 | 8.714 | 8.801 | 8.528 | 8.733 | 2,877,301 | -0.02(-0.22%) |
Nov 15, 2023 | 8.743 | 8.938 | 8.704 | 8.753 | 3,423,509 | +0.00(+0.00%) |
Nov 14, 2023 | 8.801 | 8.801 | 8.665 | 8.753 | 4,044,136 | +0.13(+1.47%) |
Nov 13, 2023 | 8.519 | 8.653 | 8.470 | 8.626 | 2,382,091 | +0.16(+1.84%) |
Nov 10, 2023 | 8.470 | 8.577 | 8.431 | 8.470 | 4,281,637 | +0.04(+0.46%) |
Nov 09, 2023 | 8.412 | 8.563 | 8.353 | 8.431 | 3,827,399 | +0.03(+0.35%) |
Nov 08, 2023 | 8.587 | 8.587 | 8.382 | 8.402 | 2,699,561 | -0.19(-2.27%) |
Nov 07, 2023 | 8.684 | 8.684 | 8.499 | 8.597 | 3,795,357 | -0.13(-1.45%) |
Nov 06, 2023 | 8.957 | 8.996 | 8.704 | 8.723 | 3,002,522 | -0.23(-2.61%) |
Nov 03, 2023 | 8.957 | 9.079 | 8.792 | 8.957 | 4,071,001 | +0.09(+0.99%) |
Nov 02, 2023 | 8.548 | 8.889 | 8.451 | 8.870 | 4,302,162 | +0.37(+4.36%) |
Nov 01, 2023 | 8.566 | 8.648 | 8.437 | 8.499 | 4,769,065 | +0.00(+0.00%) |
Oct 31, 2023 | 8.394 | 8.681 | 8.221 | 8.499 | 5,131,675 | +0.09(+1.03%) |
Oct 30, 2023 | 8.499 | 8.557 | 8.288 | 8.413 | 5,276,122 | +0.01(+0.11%) |
Oct 27, 2023 | 8.595 | 8.614 | 8.317 | 8.403 | 3,805,047 | -0.16(-1.90%) |
Oct 26, 2023 | 8.375 | 8.638 | 8.260 | 8.566 | 5,216,815 | +0.18(+2.17%) |
Oct 25, 2023 | 8.413 | 8.552 | 8.384 | 8.384 | 4,783,806 | -0.07(-0.79%) |
Oct 24, 2023 | 8.624 | 8.653 | 8.375 | 8.451 | 5,866,143 | -0.09(-1.01%) |
Oct 23, 2023 | 8.499 | 8.715 | 8.394 | 8.538 | 7,347,024 | +0.04(+0.45%) |
Oct 20, 2023 | 8.576 | 8.609 | 8.432 | 8.499 | 8,332,179 | -0.07(-0.78%) |
Oct 19, 2023 | 8.624 | 8.950 | 8.413 | 8.566 | 23,957,246 | -0.59(-6.49%) |
Oct 18, 2023 | 9.170 | 9.218 | 9.060 | 9.160 | 3,845,951 | -0.07(-0.73%) |
Oct 17, 2023 | 9.103 | 9.321 | 9.027 | 9.227 | 4,706,029 | +0.13(+1.48%) |
Oct 16, 2023 | 9.227 | 9.227 | 8.902 | 9.093 | 7,132,982 | -0.02(-0.21%) |
Oct 13, 2023 | 9.199 | 9.208 | 9.113 | 9.113 | 3,590,189 | -0.01(-0.11%) |
Oct 12, 2023 | 9.084 | 9.160 | 9.017 | 9.122 | 4,787,410 | +0.05(+0.53%) |
Oct 11, 2023 | 9.017 | 9.175 | 8.988 | 9.074 | 7,363,494 | +0.06(+0.64%) |
Oct 10, 2023 | 9.170 | 9.381 | 9.017 | 9.017 | 8,055,515 | -0.21(-2.28%) |
Oct 09, 2023 | 9.295 | 9.352 | 9.093 | 9.227 | 3,575,618 | -0.02(-0.21%) |
Oct 06, 2023 | 8.921 | 9.266 | 8.873 | 9.247 | 3,227,673 | +0.32(+3.54%) |
Oct 05, 2023 | 8.825 | 8.950 | 8.777 | 8.930 | 3,672,000 | +0.03(+0.32%) |
Oct 04, 2023 | 8.720 | 9.017 | 8.629 | 8.902 | 4,744,632 | +0.31(+3.57%) |
Oct 03, 2023 | 8.624 | 8.715 | 8.480 | 8.595 | 4,335,376 | -0.21(-2.39%) |
Oct 02, 2023 | 8.978 | 9.007 | 8.777 | 8.806 | 4,051,959 | -0.17(-1.92%) |
Sep 29, 2023 | 9.113 | 9.218 | 8.969 | 8.978 | 3,576,421 | -0.18(-1.99%) |
Sep 28, 2023 | 9.103 | 9.223 | 9.055 | 9.160 | 2,522,861 | -0.04(-0.42%) |
Sep 27, 2023 | 8.969 | 9.295 | 8.921 | 9.199 | 3,792,016 | +0.30(+3.34%) |
Sep 26, 2023 | 9.055 | 9.156 | 8.902 | 8.902 | 4,142,801 | -0.22(-2.42%) |
Sep 25, 2023 | 9.084 | 9.194 | 9.017 | 9.122 | 3,577,864 | -0.02(-0.21%) |
Sep 22, 2023 | 9.045 | 9.242 | 8.998 | 9.141 | 3,595,473 | +0.20(+2.25%) |
Sep 21, 2023 | 9.093 | 9.175 | 8.887 | 8.940 | 3,656,266 | -0.20(-2.20%) |
Sep 20, 2023 | 9.314 | 9.357 | 9.141 | 9.141 | 3,542,779 | -0.17(-1.85%) |
Sep 19, 2023 | 9.160 | 9.333 | 9.156 | 9.314 | 2,649,552 | +0.17(+1.89%) |
Sep 18, 2023 | 9.218 | 9.314 | 9.103 | 9.141 | 3,581,582 | -0.06(-0.63%) |
Sep 15, 2023 | 9.122 | 9.275 | 9.007 | 9.199 | 7,204,541 | +0.05(+0.52%) |
Sep 14, 2023 | 9.247 | 9.400 | 8.998 | 9.151 | 4,767,579 | +0.01(+0.10%) |
Sep 13, 2023 | 9.247 | 9.266 | 9.050 | 9.141 | 3,745,428 | -0.08(-0.83%) |
Sep 12, 2023 | 8.930 | 9.227 | 8.863 | 9.218 | 3,765,981 | +0.31(+3.44%) |
Sep 11, 2023 | 9.103 | 9.223 | 8.815 | 8.911 | 3,509,292 | -0.15(-1.69%) |
Sep 08, 2023 | 8.959 | 9.084 | 8.926 | 9.065 | 3,804,936 | +0.02(+0.21%) |
Sep 07, 2023 | 8.969 | 9.065 | 8.892 | 9.045 | 2,430,031 | +0.08(+0.85%) |
Sep 06, 2023 | 9.160 | 9.160 | 8.897 | 8.969 | 3,495,152 | -0.22(-2.40%) |
Sep 05, 2023 | 9.323 | 9.347 | 9.170 | 9.189 | 3,838,882 | -0.20(-2.14%) |
Sep 01, 2023 | 9.304 | 9.424 | 9.247 | 9.390 | 2,546,760 | +0.19(+2.08%) |
Aug 31, 2023 | 9.285 | 9.295 | 9.180 | 9.199 | 3,595,905 | -0.04(-0.41%) |
Aug 30, 2023 | 9.237 | 9.338 | 9.189 | 9.237 | 2,738,053 | +0.00(+0.00%) |
Aug 29, 2023 | 9.247 | 9.294 | 9.160 | 9.237 | 3,113,952 | -0.01(-0.10%) |
Aug 28, 2023 | 9.237 | 9.352 | 9.237 | 9.247 | 2,412,410 | +0.00(+0.00%) |
Aug 25, 2023 | 9.275 | 9.352 | 9.180 | 9.247 | 2,357,276 | +0.01(+0.10%) |
Aug 24, 2023 | 9.314 | 9.400 | 9.227 | 9.237 | 3,030,486 | -0.08(-0.82%) |
Aug 23, 2023 | 9.256 | 9.371 | 9.180 | 9.314 | 2,953,324 | +0.03(+0.31%) |
Aug 22, 2023 | 9.390 | 9.414 | 9.261 | 9.285 | 2,429,061 | -0.11(-1.12%) |
Aug 21, 2023 | 9.227 | 9.410 | 9.218 | 9.390 | 4,326,948 | +0.19(+2.08%) |
Aug 18, 2023 | 9.122 | 9.266 | 9.103 | 9.199 | 2,495,109 | -0.04(-0.41%) |
Aug 17, 2023 | 9.218 | 9.342 | 9.204 | 9.237 | 1,984,622 | +0.08(+0.84%) |
Aug 16, 2023 | 9.151 | 9.357 | 9.151 | 9.160 | 3,435,359 | -0.03(-0.31%) |
Aug 15, 2023 | 9.160 | 9.299 | 9.093 | 9.189 | 4,373,838 | +0.03(+0.31%) |
Aug 14, 2023 | 9.563 | 9.563 | 8.700 | 9.160 | 10,711,005 | -0.39(-4.11%) |
Aug 11, 2023 | 9.390 | 9.601 | 9.333 | 9.553 | 7,058,993 | +0.19(+2.05%) |
Aug 10, 2023 | 9.515 | 9.534 | 9.342 | 9.362 | 7,485,788 | -0.16(-1.71%) |
Aug 09, 2023 | 9.477 | 9.572 | 9.429 | 9.525 | 2,263,138 | +0.10(+1.02%) |
Aug 08, 2023 | 9.467 | 9.477 | 9.319 | 9.429 | 2,436,212 | -0.12(-1.30%) |
Aug 07, 2023 | 9.362 | 9.561 | 9.304 | 9.553 | 3,192,136 | +0.25(+2.68%) |
Aug 04, 2023 | 9.438 | 9.544 | 9.237 | 9.304 | 4,125,056 | -0.11(-1.22%) |
Aug 03, 2023 | 9.199 | 9.477 | 9.160 | 9.419 | 3,220,001 | +0.20(+2.18%) |
Aug 02, 2023 | 9.397 | 9.435 | 9.152 | 9.218 | 5,767,203 | -0.22(-2.30%) |
Aug 01, 2023 | 9.576 | 9.756 | 9.293 | 9.435 | 6,907,918 | -0.35(-3.57%) |
Jul 31, 2023 | 9.812 | 9.845 | 9.652 | 9.784 | 21,219,202 | +0.04(+0.39%) |
Jul 28, 2023 | 9.614 | 9.888 | 9.506 | 9.746 | 11,848,542 | +0.21(+2.18%) |
Jul 27, 2023 | 8.756 | 9.671 | 8.652 | 9.539 | 22,451,152 | +0.80(+9.18%) |
Jul 26, 2023 | 8.812 | 8.897 | 8.671 | 8.737 | 4,578,037 | -0.10(-1.17%) |
Jul 25, 2023 | 8.803 | 8.897 | 8.751 | 8.841 | 3,788,643 | +0.01(+0.11%) |
Jul 24, 2023 | 8.925 | 8.935 | 8.737 | 8.831 | 4,830,402 | -0.04(-0.43%) |
Jul 21, 2023 | 8.765 | 8.892 | 8.680 | 8.869 | 5,624,372 | +0.13(+1.51%) |
Jul 20, 2023 | 8.746 | 8.803 | 8.628 | 8.737 | 3,944,591 | +0.05(+0.54%) |
Jul 19, 2023 | 8.586 | 8.708 | 8.567 | 8.690 | 5,943,686 | +0.15(+1.77%) |
Jul 18, 2023 | 8.454 | 8.605 | 8.454 | 8.539 | 4,693,759 | +0.08(+0.89%) |
Jul 17, 2023 | 8.284 | 8.491 | 8.246 | 8.463 | 4,958,913 | +0.13(+1.59%) |
Jul 14, 2023 | 8.501 | 8.501 | 8.274 | 8.331 | 5,720,463 | -0.20(-2.32%) |
Jul 13, 2023 | 8.369 | 8.534 | 8.331 | 8.529 | 5,518,755 | +0.17(+2.03%) |
Jul 12, 2023 | 8.397 | 8.501 | 8.312 | 8.359 | 6,775,198 | +0.10(+1.26%) |
Jul 11, 2023 | 8.274 | 8.543 | 7.968 | 8.256 | 20,696,092 | -0.42(-4.79%) |
Jul 10, 2023 | 8.680 | 8.741 | 8.605 | 8.671 | 6,805,893 | -0.06(-0.65%) |
Jul 07, 2023 | 8.822 | 8.921 | 8.708 | 8.727 | 8,934,771 | -0.07(-0.75%) |
Jul 06, 2023 | 8.916 | 9.048 | 8.784 | 8.793 | 5,217,987 | -0.21(-2.31%) |
Jul 05, 2023 | 9.010 | 9.067 | 8.973 | 9.001 | 5,155,341 | -0.04(-0.42%) |
Jul 03, 2023 | 9.048 | 9.180 | 9.039 | 9.039 | 1,544,189 | +0.02(+0.21%) |
Jun 30, 2023 | 9.105 | 9.152 | 9.010 | 9.020 | 6,501,201 | +0.01(+0.10%) |
Jun 29, 2023 | 8.888 | 9.058 | 8.845 | 9.010 | 6,796,645 | +0.16(+1.81%) |
Jun 28, 2023 | 8.680 | 8.859 | 8.649 | 8.850 | 4,985,364 | +0.10(+1.19%) |
Jun 27, 2023 | 8.756 | 8.859 | 8.699 | 8.746 | 3,686,210 | -0.01(-0.11%) |
Jun 26, 2023 | 8.567 | 8.803 | 8.567 | 8.756 | 5,029,525 | +0.23(+2.65%) |
Jun 23, 2023 | 8.633 | 8.732 | 8.510 | 8.529 | 10,026,721 | -0.22(-2.48%) |
Jun 22, 2023 | 8.982 | 9.010 | 8.671 | 8.746 | 7,498,035 | -0.28(-3.13%) |
Jun 21, 2023 | 8.765 | 9.039 | 8.699 | 9.029 | 11,672,287 | +0.24(+2.68%) |
Jun 20, 2023 | 8.888 | 8.888 | 8.770 | 8.793 | 5,394,183 | -0.09(-1.06%) |
Jun 16, 2023 | 8.822 | 8.935 | 8.746 | 8.888 | 7,617,081 | +0.04(+0.43%) |
Jun 15, 2023 | 8.727 | 8.883 | 8.690 | 8.850 | 5,895,178 | +0.08(+0.86%) |
Jun 14, 2023 | 8.803 | 8.845 | 8.614 | 8.774 | 5,872,279 | +0.01(+0.11%) |
Jun 13, 2023 | 8.841 | 8.996 | 8.690 | 8.765 | 7,533,886 | -0.02(-0.21%) |
Jun 12, 2023 | 8.699 | 8.812 | 8.567 | 8.784 | 5,951,739 | +0.09(+1.09%) |
Jun 09, 2023 | 8.907 | 9.001 | 8.473 | 8.690 | 9,005,771 | -0.20(-2.23%) |
Jun 08, 2023 | 8.973 | 9.010 | 8.789 | 8.888 | 8,004,427 | -0.08(-0.84%) |
Jun 07, 2023 | 9.161 | 9.293 | 8.812 | 8.963 | 14,060,657 | -0.14(-1.55%) |
Jun 06, 2023 | 8.888 | 9.199 | 8.859 | 9.105 | 12,061,157 | +0.14(+1.58%) |
Jun 05, 2023 | 8.850 | 9.095 | 8.784 | 8.963 | 16,806,138 | +0.40(+4.63%) |
Jun 02, 2023 | 8.680 | 8.708 | 8.237 | 8.567 | 19,800,238 | +0.23(+2.71%) |
Jun 01, 2023 | 8.312 | 8.590 | 8.190 | 8.340 | 15,635,104 | +0.29(+3.63%) |
May 31, 2023 | 7.737 | 8.161 | 7.586 | 8.048 | 16,989,656 | +0.30(+3.90%) |
May 30, 2023 | 8.039 | 8.652 | 7.388 | 7.746 | 35,738,448 | +2.00(+34.81%) |
May 26, 2023 | 5.614 | 5.807 | 5.548 | 5.746 | 9,792,021 | +0.18(+3.22%) |
May 25, 2023 | 5.519 | 5.585 | 5.463 | 5.567 | 5,034,173 | +0.03(+0.51%) |
May 24, 2023 | 5.458 | 5.571 | 5.387 | 5.538 | 10,144,676 | +0.08(+1.56%) |
May 23, 2023 | 5.472 | 5.571 | 5.453 | 5.453 | 7,124,522 | +0.01(+0.17%) |
May 22, 2023 | 5.453 | 5.519 | 5.331 | 5.444 | 5,364,931 | -0.03(-0.52%) |
May 19, 2023 | 5.623 | 5.652 | 5.340 | 5.472 | 8,465,066 | -0.12(-2.19%) |
May 18, 2023 | 5.406 | 5.652 | 5.378 | 5.595 | 7,772,395 | +0.19(+3.49%) |
May 17, 2023 | 5.321 | 5.552 | 5.321 | 5.406 | 10,820,395 | +0.13(+2.50%) |
May 16, 2023 | 5.123 | 5.425 | 5.100 | 5.274 | 14,613,212 | +0.15(+2.95%) |
May 15, 2023 | 5.170 | 5.227 | 5.095 | 5.123 | 6,242,417 | -0.02(-0.37%) |
May 12, 2023 | 5.048 | 5.199 | 5.005 | 5.142 | 6,252,750 | +0.13(+2.64%) |
May 11, 2023 | 4.991 | 5.048 | 4.925 | 5.010 | 4,500,081 | -0.03(-0.56%) |
May 10, 2023 | 4.963 | 5.090 | 4.878 | 5.038 | 8,172,376 | +0.13(+2.69%) |
May 09, 2023 | 4.793 | 4.972 | 4.774 | 4.906 | 3,974,216 | +0.07(+1.36%) |
May 08, 2023 | 4.859 | 4.897 | 4.802 | 4.840 | 3,856,638 | +0.02(+0.39%) |
May 05, 2023 | 4.717 | 4.868 | 4.705 | 4.821 | 4,277,662 | +0.21(+4.50%) |
May 04, 2023 | 4.510 | 4.623 | 4.387 | 4.614 | 8,226,154 | +0.03(+0.62%) |
May 03, 2023 | 4.576 | 4.828 | 4.558 | 4.585 | 9,527,520 | -0.04(-0.79%) |
May 02, 2023 | 4.704 | 4.750 | 4.429 | 4.622 | 8,869,250 | +0.01(+0.20%) |
May 01, 2023 | 4.677 | 4.759 | 4.585 | 4.613 | 5,588,354 | -0.10(-2.14%) |
Apr 28, 2023 | 4.558 | 4.773 | 4.558 | 4.713 | 4,655,808 | +0.13(+2.79%) |
Apr 27, 2023 | 4.448 | 4.668 | 4.439 | 4.585 | 4,499,061 | +0.18(+4.16%) |
Apr 26, 2023 | 4.347 | 4.521 | 4.343 | 4.402 | 6,088,756 | +0.05(+1.05%) |
Apr 25, 2023 | 4.439 | 4.485 | 4.357 | 4.357 | 3,394,984 | -0.14(-3.05%) |
Apr 24, 2023 | 4.347 | 4.512 | 4.338 | 4.494 | 5,617,683 | +0.13(+2.93%) |
Apr 21, 2023 | 4.366 | 4.402 | 4.311 | 4.366 | 2,708,472 | +0.03(+0.63%) |
Apr 20, 2023 | 4.329 | 4.338 | 4.210 | 4.338 | 5,330,506 | -0.05(-1.04%) |
Apr 19, 2023 | 4.384 | 4.457 | 4.329 | 4.384 | 5,147,476 | -0.08(-1.84%) |
Apr 18, 2023 | 4.466 | 4.476 | 4.389 | 4.466 | 6,463,876 | +0.00(+0.00%) |
Apr 17, 2023 | 4.476 | 4.535 | 4.421 | 4.466 | 7,366,228 | -0.01(-0.20%) |
Apr 14, 2023 | 4.558 | 4.613 | 4.425 | 4.476 | 4,678,065 | -0.04(-0.81%) |
Apr 13, 2023 | 4.549 | 4.576 | 4.485 | 4.512 | 3,364,325 | -0.02(-0.40%) |
Apr 12, 2023 | 4.686 | 4.695 | 4.503 | 4.530 | 4,144,625 | -0.13(-2.75%) |
Apr 11, 2023 | 4.668 | 4.686 | 4.567 | 4.659 | 6,463,411 | -0.03(-0.59%) |
Apr 10, 2023 | 4.695 | 4.778 | 4.668 | 4.686 | 4,128,913 | +0.00(+0.00%) |
Apr 06, 2023 | 4.549 | 4.713 | 4.521 | 4.686 | 10,422,729 | +0.16(+3.64%) |
Apr 05, 2023 | 4.439 | 4.558 | 4.425 | 4.521 | 15,921,586 | +0.03(+0.61%) |
Apr 04, 2023 | 4.814 | 4.832 | 4.466 | 4.494 | 16,151,381 | -0.28(-5.94%) |
Apr 03, 2023 | 5.418 | 5.491 | 4.695 | 4.778 | 25,378,660 | -0.51(-9.69%) |
Mar 31, 2023 | 5.016 | 5.308 | 5.006 | 5.290 | 7,960,778 | +0.32(+6.45%) |
Mar 30, 2023 | 5.016 | 5.084 | 4.961 | 4.970 | 5,389,688 | +0.05(+0.93%) |
Mar 29, 2023 | 5.034 | 5.144 | 4.906 | 4.924 | 8,024,727 | +0.08(+1.70%) |
Mar 28, 2023 | 4.768 | 4.961 | 4.750 | 4.842 | 4,071,144 | +0.04(+0.76%) |
Mar 27, 2023 | 4.851 | 4.851 | 4.681 | 4.805 | 4,503,310 | +0.02(+0.38%) |
Mar 24, 2023 | 4.686 | 4.851 | 4.640 | 4.787 | 4,326,816 | +0.02(+0.38%) |
Mar 23, 2023 | 4.924 | 5.048 | 4.723 | 4.768 | 5,085,315 | -0.15(-2.98%) |
Mar 22, 2023 | 5.171 | 5.171 | 4.906 | 4.915 | 3,220,326 | -0.25(-4.79%) |
Mar 21, 2023 | 5.061 | 5.185 | 5.034 | 5.162 | 4,701,267 | +0.26(+5.22%) |
Mar 20, 2023 | 4.869 | 5.098 | 4.869 | 4.906 | 6,174,055 | +0.06(+1.32%) |
Mar 17, 2023 | 4.897 | 4.974 | 4.645 | 4.842 | 13,033,483 | -0.15(-2.94%) |
Mar 16, 2023 | 4.906 | 5.107 | 4.887 | 4.988 | 9,287,899 | +0.01(+0.18%) |
Mar 15, 2023 | 5.107 | 5.153 | 4.855 | 4.979 | 5,357,293 | -0.31(-5.88%) |
Mar 14, 2023 | 5.253 | 5.432 | 5.208 | 5.290 | 6,190,544 | +0.15(+2.85%) |
Mar 13, 2023 | 5.107 | 5.226 | 5.016 | 5.144 | 6,425,967 | -0.10(-1.92%) |
Mar 10, 2023 | 5.263 | 5.372 | 5.162 | 5.244 | 5,439,253 | -0.07(-1.38%) |
Mar 09, 2023 | 5.620 | 5.638 | 5.308 | 5.318 | 4,370,413 | -0.24(-4.28%) |
Mar 08, 2023 | 5.501 | 5.556 | 5.437 | 5.556 | 6,510,810 | +0.05(+1.00%) |
Mar 07, 2023 | 5.528 | 5.610 | 5.501 | 5.501 | 4,038,765 | -0.04(-0.66%) |
Mar 06, 2023 | 5.665 | 5.675 | 5.528 | 5.537 | 5,277,570 | -0.20(-3.51%) |
Mar 03, 2023 | 5.601 | 5.784 | 5.601 | 5.739 | 3,847,102 | +0.09(+1.62%) |
Mar 02, 2023 | 5.537 | 5.670 | 5.496 | 5.647 | 3,148,308 | +0.06(+1.15%) |