Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 2.650 | 2.650 | 2.410 | 2.440 | 85,349 | -0.15(-5.79%) |
Feb 28, 2024 | 2.660 | 2.770 | 2.550 | 2.590 | 104,626 | -0.20(-7.17%) |
Feb 27, 2024 | 2.550 | 2.890 | 2.450 | 2.790 | 252,249 | +0.33(+13.41%) |
Feb 26, 2024 | 2.470 | 2.621 | 2.460 | 2.460 | 22,145 | +0.00(+0.00%) |
Feb 23, 2024 | 2.750 | 2.750 | 2.440 | 2.460 | 145,134 | -0.35(-12.46%) |
Feb 22, 2024 | 2.740 | 2.900 | 2.620 | 2.810 | 82,714 | +0.15(+5.64%) |
Feb 21, 2024 | 2.730 | 2.850 | 2.610 | 2.660 | 110,883 | -0.02(-0.75%) |
Feb 20, 2024 | 2.650 | 2.718 | 2.580 | 2.680 | 66,792 | +0.10(+3.88%) |
Feb 16, 2024 | 2.610 | 2.620 | 2.510 | 2.580 | 70,847 | -0.07(-2.82%) |
Feb 15, 2024 | 2.600 | 2.750 | 2.530 | 2.655 | 96,009 | +0.06(+2.51%) |
Feb 14, 2024 | 2.620 | 2.640 | 2.447 | 2.590 | 41,419 | +0.26(+11.16%) |
Feb 13, 2024 | 2.540 | 2.570 | 2.310 | 2.330 | 86,749 | -0.35(-13.06%) |
Feb 12, 2024 | 2.500 | 2.810 | 2.500 | 2.680 | 210,566 | +0.25(+10.29%) |
Feb 09, 2024 | 2.510 | 2.638 | 2.360 | 2.430 | 76,681 | +0.01(+0.41%) |
Feb 08, 2024 | 2.750 | 2.750 | 2.360 | 2.420 | 204,476 | -0.43(-15.08%) |
Feb 07, 2024 | 2.580 | 2.930 | 2.550 | 2.850 | 282,497 | +0.30(+11.76%) |
Feb 06, 2024 | 2.490 | 2.640 | 2.400 | 2.550 | 166,727 | +0.10(+4.08%) |
Feb 05, 2024 | 2.180 | 2.570 | 2.150 | 2.450 | 131,510 | +0.30(+13.95%) |
Feb 02, 2024 | 2.240 | 2.240 | 2.121 | 2.150 | 18,618 | -0.08(-3.59%) |
Feb 01, 2024 | 2.200 | 2.230 | 2.120 | 2.230 | 50,928 | +0.04(+1.83%) |
Jan 31, 2024 | 2.150 | 2.270 | 2.100 | 2.190 | 46,509 | -0.01(-0.45%) |
Jan 30, 2024 | 2.090 | 2.220 | 2.070 | 2.200 | 62,431 | +0.06(+2.80%) |
Jan 29, 2024 | 2.160 | 2.160 | 2.090 | 2.140 | 38,150 | +0.05(+2.39%) |
Jan 26, 2024 | 2.170 | 2.170 | 2.020 | 2.090 | 23,165 | -0.08(-3.69%) |
Jan 25, 2024 | 2.270 | 2.290 | 2.100 | 2.170 | 62,495 | -0.03(-1.36%) |
Jan 24, 2024 | 2.130 | 2.230 | 2.130 | 2.200 | 44,908 | +0.11(+5.26%) |
Jan 23, 2024 | 2.130 | 2.150 | 1.970 | 2.090 | 46,877 | +0.07(+3.47%) |
Jan 22, 2024 | 2.130 | 2.220 | 1.880 | 2.020 | 114,518 | -0.14(-6.48%) |
Jan 19, 2024 | 2.400 | 2.400 | 2.100 | 2.160 | 127,015 | -0.06(-2.70%) |
Jan 18, 2024 | 2.400 | 2.400 | 2.130 | 2.220 | 190,926 | -0.12(-5.13%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.300 | 2.340 | 307,298 | -0.49(-17.31%) |
Jan 16, 2024 | 2.880 | 3.000 | 2.700 | 2.830 | 495,872 | +0.26(+10.12%) |
Jan 12, 2024 | 2.860 | 2.860 | 2.360 | 2.570 | 442,822 | -0.36(-12.29%) |
Jan 11, 2024 | 2.300 | 3.010 | 2.260 | 2.930 | 954,011 | +0.69(+30.80%) |
Jan 10, 2024 | 2.280 | 2.450 | 2.160 | 2.240 | 577,585 | +0.06(+2.78%) |
Jan 09, 2024 | 2.200 | 2.370 | 2.130 | 2.179 | 535,131 | +0.06(+2.81%) |
Jan 08, 2024 | 1.840 | 2.280 | 1.810 | 2.120 | 398,340 | +0.30(+16.48%) |
Jan 05, 2024 | 1.840 | 1.860 | 1.761 | 1.820 | 64,814 | +0.04(+2.25%) |
Jan 04, 2024 | 1.890 | 1.920 | 1.770 | 1.780 | 60,833 | -0.15(-7.77%) |
Jan 03, 2024 | 1.880 | 2.020 | 1.730 | 1.930 | 217,950 | +0.07(+4.04%) |
Jan 02, 2024 | 1.780 | 1.910 | 1.690 | 1.855 | 154,776 | +0.10(+5.99%) |
Dec 29, 2023 | 1.880 | 1.910 | 1.680 | 1.750 | 237,676 | -0.23(-11.61%) |
Dec 28, 2023 | 1.770 | 2.100 | 1.650 | 1.980 | 2,099,656 | +0.31(+18.56%) |
Dec 27, 2023 | 1.660 | 1.850 | 1.630 | 1.670 | 120,387 | +0.05(+3.09%) |
Dec 26, 2023 | 1.580 | 1.679 | 1.580 | 1.620 | 6,734 | +0.01(+0.62%) |
Dec 22, 2023 | 1.620 | 1.695 | 1.610 | 1.610 | 14,875 | -0.03(-1.83%) |
Dec 21, 2023 | 1.630 | 1.673 | 1.590 | 1.640 | 21,543 | +0.06(+3.80%) |
Dec 20, 2023 | 1.730 | 1.760 | 1.560 | 1.580 | 31,868 | -0.08(-4.82%) |
Dec 19, 2023 | 1.700 | 1.725 | 1.658 | 1.660 | 8,956 | -0.08(-4.60%) |
Dec 18, 2023 | 1.580 | 1.810 | 1.580 | 1.740 | 96,130 | +0.17(+10.83%) |
Dec 15, 2023 | 1.710 | 1.790 | 1.550 | 1.570 | 29,113 | -0.08(-4.85%) |
Dec 14, 2023 | 1.720 | 1.800 | 1.640 | 1.650 | 59,315 | -0.01(-0.60%) |
Dec 13, 2023 | 1.670 | 1.690 | 1.640 | 1.660 | 16,748 | -0.01(-0.60%) |
Dec 12, 2023 | 1.630 | 1.730 | 1.610 | 1.670 | 19,307 | +0.04(+2.45%) |
Dec 11, 2023 | 1.610 | 1.646 | 1.610 | 1.630 | 2,729 | +0.00(+0.00%) |
Dec 08, 2023 | 1.610 | 1.750 | 1.586 | 1.630 | 20,620 | +0.01(+0.62%) |
Dec 07, 2023 | 1.695 | 1.735 | 1.600 | 1.620 | 32,017 | +0.02(+1.25%) |
Dec 06, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 12,580 | -0.07(-4.19%) |
Dec 05, 2023 | 1.660 | 1.750 | 1.660 | 1.670 | 11,635 | -0.03(-1.76%) |
Dec 04, 2023 | 1.750 | 1.750 | 1.700 | 1.700 | 16,648 | -0.02(-1.16%) |
Dec 01, 2023 | 1.720 | 1.770 | 1.720 | 1.720 | 4,243 | -0.04(-2.27%) |
Nov 30, 2023 | 1.740 | 1.813 | 1.660 | 1.760 | 16,816 | +0.03(+1.73%) |
Nov 29, 2023 | 1.720 | 1.781 | 1.630 | 1.730 | 35,014 | -0.06(-3.35%) |
Nov 28, 2023 | 1.780 | 1.850 | 1.700 | 1.790 | 22,925 | +0.06(+3.47%) |
Nov 27, 2023 | 1.750 | 1.837 | 1.680 | 1.730 | 25,611 | +0.01(+0.41%) |
Nov 24, 2023 | 1.730 | 1.730 | 1.680 | 1.723 | 3,912 | +0.00(+0.17%) |
Nov 22, 2023 | 1.670 | 1.760 | 1.670 | 1.720 | 15,420 | +0.03(+1.78%) |
Nov 21, 2023 | 1.759 | 1.770 | 1.690 | 1.690 | 7,500 | -0.05(-2.87%) |
Nov 20, 2023 | 1.690 | 1.780 | 1.660 | 1.740 | 14,972 | +0.12(+7.41%) |
Nov 17, 2023 | 1.630 | 1.750 | 1.580 | 1.620 | 21,127 | -0.07(-4.14%) |
Nov 16, 2023 | 1.700 | 1.700 | 1.590 | 1.690 | 24,751 | +0.09(+5.62%) |
Nov 15, 2023 | 1.690 | 1.690 | 1.580 | 1.600 | 25,365 | +0.02(+1.27%) |
Nov 14, 2023 | 1.540 | 1.650 | 1.510 | 1.580 | 24,818 | +0.10(+6.76%) |
Nov 13, 2023 | 1.540 | 1.540 | 1.350 | 1.480 | 31,218 | -0.05(-3.27%) |
Nov 10, 2023 | 1.610 | 1.660 | 1.360 | 1.530 | 67,596 | -0.16(-9.47%) |
Nov 09, 2023 | 1.710 | 1.790 | 1.550 | 1.690 | 60,087 | -0.02(-1.17%) |
Nov 08, 2023 | 1.640 | 1.770 | 1.630 | 1.710 | 11,124 | -0.01(-0.60%) |
Nov 07, 2023 | 1.680 | 1.799 | 1.630 | 1.720 | 18,757 | +0.09(+5.54%) |
Nov 06, 2023 | 1.760 | 1.817 | 1.620 | 1.630 | 28,575 | +0.03(+1.87%) |
Nov 03, 2023 | 1.640 | 1.640 | 1.580 | 1.600 | 28,530 | +0.00(+0.00%) |
Nov 02, 2023 | 1.580 | 1.676 | 1.580 | 1.600 | 5,828 | +0.05(+3.23%) |
Nov 01, 2023 | 1.600 | 1.670 | 1.520 | 1.550 | 27,772 | -0.05(-3.43%) |
Oct 31, 2023 | 1.660 | 1.660 | 1.570 | 1.605 | 2,650 | +0.02(+1.58%) |
Oct 30, 2023 | 1.590 | 1.650 | 1.570 | 1.580 | 8,919 | -0.00(-0.32%) |
Oct 27, 2023 | 1.530 | 1.650 | 1.500 | 1.585 | 38,427 | +0.09(+6.38%) |
Oct 26, 2023 | 1.490 | 1.530 | 1.480 | 1.490 | 3,910 | -0.02(-1.32%) |
Oct 25, 2023 | 1.480 | 1.532 | 1.475 | 1.510 | 15,991 | +0.03(+2.37%) |
Oct 24, 2023 | 1.500 | 1.514 | 1.410 | 1.475 | 26,040 | +0.07(+4.61%) |
Oct 23, 2023 | 1.510 | 1.510 | 1.410 | 1.410 | 17,950 | -0.01(-0.70%) |
Oct 20, 2023 | 1.530 | 1.540 | 1.400 | 1.420 | 18,752 | -0.10(-6.58%) |
Oct 19, 2023 | 1.590 | 1.595 | 1.509 | 1.520 | 8,371 | -0.02(-1.31%) |
Oct 18, 2023 | 1.544 | 1.670 | 1.530 | 1.540 | 5,991 | -0.05(-3.14%) |
Oct 17, 2023 | 1.550 | 1.700 | 1.510 | 1.590 | 41,163 | +0.09(+6.00%) |
Oct 16, 2023 | 1.570 | 1.580 | 1.480 | 1.500 | 11,936 | -0.06(-3.85%) |
Oct 13, 2023 | 1.470 | 1.560 | 1.470 | 1.560 | 1,868 | -0.00(-0.27%) |
Oct 12, 2023 | 1.600 | 1.666 | 1.564 | 1.564 | 13,319 | -0.05(-3.33%) |
Oct 11, 2023 | 1.600 | 1.700 | 1.570 | 1.618 | 11,701 | -0.02(-1.34%) |
Oct 10, 2023 | 1.500 | 1.660 | 1.500 | 1.640 | 17,908 | +0.11(+7.18%) |
Oct 09, 2023 | 1.680 | 1.680 | 1.500 | 1.530 | 25,915 | -0.12(-7.35%) |
Oct 06, 2023 | 1.640 | 1.710 | 1.595 | 1.651 | 7,254 | +0.05(+3.21%) |
Oct 05, 2023 | 1.690 | 1.700 | 1.500 | 1.600 | 17,932 | +0.14(+9.59%) |
Oct 04, 2023 | 1.590 | 1.600 | 1.350 | 1.460 | 55,278 | -0.11(-7.30%) |
Oct 03, 2023 | 1.700 | 1.740 | 1.540 | 1.575 | 34,674 | -0.20(-11.02%) |
Oct 02, 2023 | 1.850 | 1.850 | 1.760 | 1.770 | 22,283 | -0.04(-2.21%) |
Sep 29, 2023 | 1.989 | 1.989 | 1.810 | 1.810 | 10,580 | -0.02(-1.09%) |
Sep 28, 2023 | 1.913 | 1.930 | 1.830 | 1.830 | 33,221 | -0.04(-2.14%) |
Sep 27, 2023 | 1.860 | 1.900 | 1.810 | 1.870 | 18,176 | +0.06(+3.31%) |
Sep 26, 2023 | 1.920 | 1.970 | 1.730 | 1.810 | 36,112 | -0.10(-5.24%) |
Sep 25, 2023 | 1.890 | 1.940 | 1.820 | 1.910 | 29,236 | -0.04(-2.28%) |
Sep 22, 2023 | 2.130 | 2.130 | 1.890 | 1.954 | 20,170 | +0.01(+0.75%) |
Sep 21, 2023 | 2.020 | 2.250 | 1.940 | 1.940 | 12,517 | -0.06(-3.00%) |
Sep 20, 2023 | 2.080 | 2.173 | 1.880 | 2.000 | 27,591 | -0.10(-4.76%) |
Sep 19, 2023 | 2.220 | 2.240 | 2.100 | 2.100 | 9,870 | -0.18(-7.89%) |
Sep 18, 2023 | 2.300 | 2.350 | 2.200 | 2.280 | 20,798 | -0.04(-1.72%) |
Sep 15, 2023 | 2.470 | 2.470 | 2.280 | 2.320 | 23,829 | -0.13(-5.31%) |
Sep 14, 2023 | 2.363 | 2.450 | 2.250 | 2.450 | 40,522 | +0.11(+4.70%) |
Sep 13, 2023 | 2.480 | 2.480 | 2.307 | 2.340 | 19,142 | -0.20(-7.87%) |
Sep 12, 2023 | 2.330 | 2.590 | 2.310 | 2.540 | 40,625 | +0.18(+7.62%) |
Sep 11, 2023 | 2.370 | 2.459 | 2.350 | 2.360 | 17,031 | +0.00(+0.00%) |
Sep 08, 2023 | 2.350 | 2.407 | 2.320 | 2.360 | 1,887 | +0.06(+2.61%) |
Sep 07, 2023 | 2.400 | 2.400 | 2.280 | 2.300 | 3,634 | +0.00(+0.00%) |
Sep 06, 2023 | 2.385 | 2.430 | 2.262 | 2.300 | 7,771 | -0.13(-5.35%) |
Sep 05, 2023 | 2.380 | 2.450 | 2.350 | 2.430 | 7,876 | +0.03(+1.25%) |
Sep 01, 2023 | 2.430 | 2.480 | 2.359 | 2.400 | 7,826 | +0.13(+5.73%) |
Aug 31, 2023 | 2.410 | 2.420 | 2.270 | 2.270 | 7,084 | -0.24(-9.56%) |
Aug 30, 2023 | 2.380 | 2.590 | 2.370 | 2.510 | 33,698 | +0.15(+6.58%) |
Aug 29, 2023 | 2.300 | 2.450 | 2.300 | 2.355 | 18,375 | +0.08(+3.74%) |
Aug 28, 2023 | 2.630 | 2.630 | 2.250 | 2.270 | 57,228 | -0.55(-19.50%) |
Aug 25, 2023 | 2.790 | 2.878 | 2.720 | 2.820 | 15,219 | +0.05(+1.81%) |
Aug 24, 2023 | 2.935 | 2.935 | 2.650 | 2.770 | 22,121 | -0.12(-4.15%) |
Aug 23, 2023 | 3.080 | 3.080 | 2.860 | 2.890 | 19,290 | +0.09(+3.21%) |
Aug 22, 2023 | 3.320 | 3.360 | 2.650 | 2.800 | 33,685 | -0.51(-15.40%) |
Aug 21, 2023 | 3.370 | 3.460 | 3.310 | 3.310 | 4,690 | -0.15(-4.34%) |
Aug 18, 2023 | 3.670 | 3.704 | 3.450 | 3.460 | 9,110 | -0.11(-3.08%) |
Aug 17, 2023 | 3.480 | 3.739 | 3.421 | 3.570 | 6,209 | +0.15(+4.39%) |
Aug 16, 2023 | 3.580 | 3.700 | 3.400 | 3.420 | 7,714 | -0.11(-3.12%) |
Aug 15, 2023 | 3.850 | 3.880 | 3.313 | 3.530 | 28,372 | -0.38(-9.72%) |
Aug 14, 2023 | 3.940 | 4.120 | 3.860 | 3.910 | 5,761 | +0.05(+1.30%) |
Aug 11, 2023 | 3.970 | 3.970 | 3.840 | 3.860 | 6,123 | +0.02(+0.52%) |
Aug 10, 2023 | 4.100 | 4.139 | 3.750 | 3.840 | 8,787 | -0.15(-3.76%) |
Aug 09, 2023 | 3.970 | 4.120 | 3.970 | 3.990 | 5,764 | -0.07(-1.72%) |
Aug 08, 2023 | 4.010 | 4.147 | 3.950 | 4.060 | 13,483 | +0.07(+1.75%) |
Aug 07, 2023 | 4.130 | 4.200 | 3.940 | 3.990 | 30,583 | -0.05(-1.24%) |
Aug 04, 2023 | 4.100 | 4.300 | 4.030 | 4.040 | 41,591 | -0.08(-1.94%) |
Aug 03, 2023 | 4.140 | 4.220 | 4.001 | 4.120 | 20,634 | +0.03(+0.73%) |
Aug 02, 2023 | 4.140 | 4.188 | 3.890 | 4.090 | 15,904 | +0.01(+0.25%) |
Aug 01, 2023 | 4.250 | 4.250 | 4.080 | 4.080 | 19,511 | -0.17(-4.00%) |
Jul 31, 2023 | 4.070 | 4.300 | 4.070 | 4.250 | 70,414 | +0.14(+3.41%) |
Jul 28, 2023 | 4.040 | 4.130 | 4.010 | 4.110 | 9,180 | +0.12(+3.01%) |
Jul 27, 2023 | 4.080 | 4.140 | 3.960 | 3.990 | 18,990 | -0.08(-1.97%) |
Jul 26, 2023 | 4.140 | 4.410 | 3.838 | 4.070 | 10,566 | -0.09(-2.16%) |
Jul 25, 2023 | 4.010 | 4.442 | 4.000 | 4.160 | 33,001 | -0.06(-1.54%) |
Jul 24, 2023 | 3.950 | 4.460 | 3.760 | 4.225 | 96,909 | +0.25(+6.42%) |
Jul 21, 2023 | 4.080 | 4.117 | 3.910 | 3.970 | 17,451 | -0.13(-3.17%) |
Jul 20, 2023 | 4.140 | 4.230 | 4.050 | 4.100 | 24,537 | -0.07(-1.68%) |
Jul 19, 2023 | 4.280 | 4.310 | 4.090 | 4.170 | 21,889 | -0.09(-2.11%) |
Jul 18, 2023 | 4.310 | 4.440 | 4.100 | 4.260 | 58,808 | -0.18(-4.05%) |
Jul 17, 2023 | 4.570 | 4.710 | 4.330 | 4.440 | 80,693 | -0.11(-2.42%) |
Jul 14, 2023 | 4.660 | 4.950 | 4.500 | 4.550 | 55,174 | -0.22(-4.61%) |
Jul 13, 2023 | 4.690 | 4.950 | 4.650 | 4.770 | 65,811 | +0.02(+0.42%) |
Jul 12, 2023 | 4.600 | 4.960 | 4.450 | 4.750 | 127,575 | +0.24(+5.32%) |
Jul 11, 2023 | 4.440 | 4.700 | 4.410 | 4.510 | 33,008 | +0.04(+0.89%) |
Jul 10, 2023 | 4.530 | 4.560 | 4.290 | 4.470 | 50,691 | -0.16(-3.46%) |
Jul 07, 2023 | 4.400 | 4.700 | 4.400 | 4.630 | 176,953 | +0.25(+5.71%) |
Jul 06, 2023 | 4.300 | 4.430 | 4.250 | 4.380 | 48,685 | +0.00(+0.00%) |
Jul 05, 2023 | 4.370 | 4.570 | 4.150 | 4.380 | 86,177 | -0.02(-0.45%) |
Jul 03, 2023 | 4.400 | 4.533 | 4.250 | 4.400 | 5,690 | -0.00(-0.01%) |
Jun 30, 2023 | 4.325 | 4.575 | 4.325 | 4.400 | 14,085 | -0.10(-2.22%) |
Jun 29, 2023 | 4.650 | 4.700 | 4.225 | 4.500 | 54,538 | -0.22(-4.76%) |
Jun 28, 2023 | 4.625 | 4.725 | 4.552 | 4.725 | 14,152 | +0.10(+2.16%) |
Jun 27, 2023 | 4.675 | 4.750 | 4.325 | 4.625 | 52,119 | +0.10(+2.21%) |
Jun 26, 2023 | 4.875 | 4.975 | 4.375 | 4.525 | 46,417 | -0.20(-4.23%) |
Jun 23, 2023 | 4.900 | 4.975 | 4.675 | 4.725 | 49,276 | -0.18(-3.57%) |
Jun 22, 2023 | 4.950 | 5.100 | 4.800 | 4.900 | 27,348 | -0.07(-1.51%) |
Jun 21, 2023 | 5.250 | 5.400 | 4.275 | 4.975 | 110,245 | -0.40(-7.44%) |
Jun 20, 2023 | 5.400 | 5.525 | 5.130 | 5.375 | 45,487 | -0.05(-0.92%) |
Jun 16, 2023 | 5.675 | 5.750 | 5.275 | 5.425 | 215,060 | -0.03(-0.46%) |
Jun 15, 2023 | 5.400 | 5.575 | 5.125 | 5.450 | 56,888 | -0.15(-2.68%) |
Jun 14, 2023 | 5.050 | 5.600 | 5.050 | 5.600 | 353,357 | +0.52(+10.34%) |
Jun 13, 2023 | 5.300 | 5.475 | 5.000 | 5.075 | 67,644 | -0.08(-1.46%) |
Jun 12, 2023 | 5.100 | 5.200 | 5.050 | 5.150 | 16,821 | +0.05(+0.98%) |
Jun 09, 2023 | 5.000 | 5.200 | 4.825 | 5.100 | 30,294 | +0.15(+3.03%) |
Jun 08, 2023 | 4.950 | 5.075 | 4.825 | 4.950 | 32,919 | +0.00(+0.00%) |
Jun 07, 2023 | 4.975 | 5.003 | 4.775 | 4.950 | 36,168 | +0.00(+0.00%) |
Jun 06, 2023 | 4.950 | 5.175 | 4.875 | 4.950 | 50,272 | +0.08(+1.54%) |
Jun 05, 2023 | 5.350 | 5.450 | 4.750 | 4.875 | 111,332 | -0.50(-9.30%) |
Jun 02, 2023 | 5.450 | 5.525 | 5.025 | 5.375 | 70,165 | +0.38(+7.50%) |
Jun 01, 2023 | 5.225 | 5.500 | 5.000 | 5.000 | 130,817 | +0.22(+4.71%) |
May 31, 2023 | 5.925 | 6.025 | 4.525 | 4.775 | 464,019 | -1.20(-20.08%) |
May 30, 2023 | 6.575 | 6.750 | 5.775 | 5.975 | 121,447 | -0.68(-10.15%) |
May 26, 2023 | 6.650 | 6.975 | 6.350 | 6.650 | 90,699 | -0.07(-1.12%) |
May 25, 2023 | 7.025 | 7.175 | 6.376 | 6.725 | 248,929 | -0.50(-6.92%) |
May 24, 2023 | 6.400 | 8.000 | 6.375 | 7.225 | 414,352 | -1.68(-18.82%) |
May 23, 2023 | 9.525 | 10.28 | 8.575 | 8.900 | 434,369 | -1.07(-10.78%) |
May 22, 2023 | 8.900 | 10.45 | 7.925 | 9.975 | 1,931,332 | +1.35(+15.65%) |
May 19, 2023 | 5.750 | 10.43 | 5.625 | 8.625 | 10,596,140 | +2.88(+50.00%) |
May 18, 2023 | 5.950 | 6.075 | 5.500 | 5.750 | 42,836 | -0.40(-6.51%) |
May 17, 2023 | 6.175 | 6.625 | 5.725 | 6.150 | 94,982 | -0.23(-3.63%) |
May 16, 2023 | 6.275 | 6.800 | 5.950 | 6.382 | 169,919 | -0.19(-2.94%) |
May 15, 2023 | 5.300 | 10.45 | 5.300 | 6.575 | 2,858,483 | +1.15(+21.20%) |
May 12, 2023 | 5.425 | 5.650 | 5.262 | 5.425 | 10,461 | +0.02(+0.46%) |
May 11, 2023 | 5.475 | 5.900 | 5.400 | 5.400 | 30,930 | -0.12(-2.26%) |
May 10, 2023 | 5.450 | 5.673 | 5.375 | 5.525 | 3,003 | +0.08(+1.38%) |
May 09, 2023 | 5.525 | 5.525 | 5.425 | 5.450 | 11,130 | -0.22(-3.96%) |
May 08, 2023 | 5.925 | 5.925 | 5.600 | 5.675 | 3,872 | +0.17(+3.18%) |
May 05, 2023 | 5.800 | 5.800 | 5.284 | 5.500 | 6,766 | -0.03(-0.45%) |
May 04, 2023 | 5.400 | 5.625 | 5.375 | 5.525 | 3,191 | -0.10(-1.78%) |
May 03, 2023 | 5.575 | 5.721 | 5.419 | 5.625 | 4,623 | +0.25(+4.65%) |
May 02, 2023 | 5.800 | 5.825 | 5.275 | 5.375 | 12,606 | -0.45(-7.73%) |
May 01, 2023 | 5.850 | 5.963 | 5.825 | 5.825 | 1,074 | -0.05(-0.85%) |
Apr 28, 2023 | 6.250 | 6.300 | 5.825 | 5.875 | 21,305 | -0.12(-2.08%) |
Apr 27, 2023 | 6.200 | 6.218 | 5.800 | 6.000 | 5,331 | -0.05(-0.83%) |
Apr 26, 2023 | 6.225 | 6.250 | 6.008 | 6.050 | 2,356 | +0.08(+1.26%) |
Apr 25, 2023 | 6.425 | 6.450 | 5.850 | 5.975 | 15,626 | -0.18(-2.85%) |
Apr 24, 2023 | 6.350 | 6.400 | 6.150 | 6.150 | 8,806 | +0.08(+1.23%) |
Apr 21, 2023 | 6.175 | 6.200 | 6.025 | 6.075 | 11,859 | +0.23(+3.85%) |
Apr 20, 2023 | 6.200 | 6.500 | 5.800 | 5.850 | 22,040 | -0.12(-2.09%) |
Apr 19, 2023 | 6.050 | 6.450 | 5.775 | 5.975 | 14,407 | +0.15(+2.58%) |
Apr 18, 2023 | 6.000 | 6.400 | 5.800 | 5.825 | 19,730 | -0.08(-1.27%) |
Apr 17, 2023 | 6.275 | 6.500 | 5.900 | 5.900 | 22,832 | -0.38(-5.98%) |
Apr 14, 2023 | 5.650 | 6.750 | 5.500 | 6.275 | 76,635 | +0.75(+13.57%) |
Apr 13, 2023 | 5.600 | 5.725 | 5.525 | 5.525 | 4,770 | -0.05(-0.90%) |
Apr 12, 2023 | 5.500 | 5.674 | 5.150 | 5.575 | 4,503 | +0.12(+2.29%) |
Apr 11, 2023 | 5.475 | 5.500 | 5.375 | 5.450 | 5,559 | +0.20(+3.75%) |
Apr 10, 2023 | 5.325 | 5.325 | 5.200 | 5.253 | 3,004 | -0.02(-0.41%) |
Apr 06, 2023 | 5.475 | 5.497 | 5.275 | 5.275 | 1,692 | -0.15(-2.76%) |
Apr 05, 2023 | 5.425 | 5.450 | 5.250 | 5.425 | 3,649 | -0.03(-0.46%) |
Apr 04, 2023 | 5.300 | 5.450 | 5.300 | 5.450 | 1,542 | +0.23(+4.31%) |
Apr 03, 2023 | 5.325 | 5.388 | 5.125 | 5.225 | 9,213 | +0.02(+0.48%) |
Mar 31, 2023 | 5.425 | 5.425 | 5.150 | 5.200 | 3,004 | -0.02(-0.48%) |
Mar 30, 2023 | 5.330 | 5.332 | 5.025 | 5.225 | 1,829 | +0.02(+0.48%) |
Mar 29, 2023 | 5.125 | 5.309 | 5.125 | 5.200 | 3,349 | +0.00(+0.00%) |
Mar 28, 2023 | 5.275 | 5.400 | 5.200 | 5.200 | 12,240 | +0.04(+0.73%) |
Mar 27, 2023 | 5.375 | 5.375 | 5.100 | 5.162 | 1,445 | +0.21(+4.29%) |
Mar 24, 2023 | 5.346 | 5.550 | 4.925 | 4.950 | 2,075 | -0.20(-3.88%) |
Mar 23, 2023 | 5.225 | 5.550 | 5.050 | 5.150 | 4,082 | +0.28(+5.64%) |
Mar 22, 2023 | 5.175 | 5.450 | 4.875 | 4.875 | 4,611 | -0.12(-2.50%) |
Mar 21, 2023 | 5.175 | 5.225 | 4.963 | 5.000 | 2,542 | +0.06(+1.27%) |
Mar 20, 2023 | 4.975 | 5.100 | 4.775 | 4.938 | 4,030 | -0.16(-3.19%) |
Mar 17, 2023 | 5.400 | 5.400 | 4.862 | 5.100 | 7,166 | -0.10(-1.92%) |
Mar 16, 2023 | 5.650 | 5.675 | 5.150 | 5.200 | 2,086 | -0.20(-3.70%) |
Mar 15, 2023 | 5.525 | 5.537 | 5.325 | 5.400 | 2,921 | -0.35(-6.09%) |
Mar 14, 2023 | 5.825 | 6.075 | 5.600 | 5.750 | 6,266 | +0.03(+0.44%) |
Mar 13, 2023 | 5.475 | 5.900 | 5.325 | 5.725 | 13,956 | +0.00(+0.00%) |
Mar 10, 2023 | 5.975 | 6.109 | 5.600 | 5.725 | 13,405 | -0.10(-1.72%) |
Mar 09, 2023 | 6.000 | 6.350 | 5.648 | 5.825 | 10,871 | -0.25(-4.12%) |
Mar 08, 2023 | 6.200 | 6.250 | 6.062 | 6.075 | 3,336 | -0.15(-2.41%) |
Mar 07, 2023 | 6.275 | 6.375 | 6.000 | 6.225 | 4,633 | +0.30(+5.06%) |
Mar 06, 2023 | 6.450 | 6.539 | 5.625 | 5.925 | 10,597 | -0.35(-5.58%) |
Mar 03, 2023 | 6.250 | 6.420 | 6.175 | 6.275 | 5,625 | +0.43(+7.26%) |
Mar 02, 2023 | 6.350 | 6.338 | 5.600 | 5.850 | 15,319 | -0.68(-10.34%) |