Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 10.46 | 10.82 | 10.46 | 10.65 | 1,124,855 | +0.15(+1.43%) |
Mar 27, 2024 | 10.74 | 10.88 | 10.41 | 10.50 | 400,705 | -0.27(-2.51%) |
Mar 26, 2024 | 10.71 | 10.93 | 10.51 | 10.77 | 465,048 | +0.09(+0.84%) |
Mar 25, 2024 | 10.24 | 11.07 | 10.24 | 10.68 | 731,298 | +0.34(+3.29%) |
Mar 22, 2024 | 10.60 | 10.98 | 10.11 | 10.34 | 1,044,706 | +0.00(+0.00%) |
Mar 21, 2024 | 10.01 | 10.59 | 9.950 | 10.34 | 657,110 | +0.50(+5.08%) |
Mar 20, 2024 | 9.120 | 9.950 | 8.920 | 9.840 | 846,132 | +0.61(+6.61%) |
Mar 19, 2024 | 8.710 | 9.310 | 8.590 | 9.230 | 574,202 | +0.70(+8.21%) |
Mar 18, 2024 | 8.370 | 8.840 | 8.300 | 8.530 | 492,228 | +0.32(+3.90%) |
Mar 15, 2024 | 7.770 | 8.210 | 7.766 | 8.210 | 776,224 | +0.35(+4.45%) |
Mar 14, 2024 | 8.460 | 8.470 | 7.760 | 7.860 | 573,848 | -0.56(-6.65%) |
Mar 13, 2024 | 8.750 | 9.150 | 8.230 | 8.420 | 773,523 | -0.53(-5.92%) |
Mar 12, 2024 | 8.850 | 9.120 | 8.000 | 8.950 | 1,858,003 | +1.80(+25.17%) |
Mar 11, 2024 | 7.110 | 7.290 | 7.000 | 7.150 | 443,151 | +0.17(+2.44%) |
Mar 08, 2024 | 6.820 | 7.160 | 6.820 | 6.980 | 486,402 | +0.23(+3.41%) |
Mar 07, 2024 | 6.920 | 6.980 | 6.665 | 6.750 | 250,284 | -0.11(-1.60%) |
Mar 06, 2024 | 6.770 | 6.890 | 6.680 | 6.860 | 215,377 | +0.19(+2.85%) |
Mar 05, 2024 | 6.780 | 6.880 | 6.620 | 6.670 | 261,742 | -0.15(-2.20%) |
Mar 04, 2024 | 7.140 | 7.141 | 6.790 | 6.820 | 272,656 | -0.32(-4.48%) |
Mar 01, 2024 | 6.950 | 7.220 | 6.840 | 7.140 | 275,714 | +0.18(+2.59%) |
Feb 29, 2024 | 6.980 | 7.082 | 6.940 | 6.960 | 208,372 | +0.06(+0.87%) |
Feb 28, 2024 | 7.110 | 7.140 | 6.750 | 6.900 | 280,059 | -0.27(-3.77%) |
Feb 27, 2024 | 6.960 | 7.180 | 6.890 | 7.170 | 223,244 | +0.15(+2.14%) |
Feb 26, 2024 | 7.480 | 7.570 | 7.000 | 7.020 | 428,897 | -0.11(-1.54%) |
Feb 23, 2024 | 6.600 | 7.200 | 6.550 | 7.130 | 410,953 | +0.52(+7.87%) |
Feb 22, 2024 | 6.450 | 6.740 | 6.330 | 6.610 | 324,664 | +0.30(+4.75%) |
Feb 21, 2024 | 6.330 | 6.380 | 6.250 | 6.310 | 115,491 | -0.02(-0.32%) |
Feb 20, 2024 | 6.280 | 6.430 | 6.238 | 6.330 | 238,856 | +0.01(+0.16%) |
Feb 16, 2024 | 6.360 | 6.450 | 6.300 | 6.320 | 180,273 | -0.09(-1.40%) |
Feb 15, 2024 | 6.210 | 6.420 | 6.160 | 6.410 | 217,702 | +0.21(+3.39%) |
Feb 14, 2024 | 5.900 | 6.240 | 5.900 | 6.200 | 273,103 | +0.31(+5.26%) |
Feb 13, 2024 | 6.090 | 6.110 | 5.840 | 5.890 | 334,967 | -0.31(-5.00%) |
Feb 12, 2024 | 5.770 | 6.210 | 5.770 | 6.200 | 380,295 | +0.39(+6.71%) |
Feb 09, 2024 | 5.690 | 5.810 | 5.660 | 5.810 | 235,940 | +0.09(+1.57%) |
Feb 08, 2024 | 5.590 | 5.720 | 5.510 | 5.720 | 308,320 | +0.08(+1.42%) |
Feb 07, 2024 | 5.790 | 5.790 | 5.610 | 5.640 | 418,154 | -0.17(-2.93%) |
Feb 06, 2024 | 5.750 | 5.830 | 5.680 | 5.810 | 247,797 | +0.02(+0.35%) |
Feb 05, 2024 | 5.790 | 5.880 | 5.700 | 5.790 | 208,919 | -0.08(-1.36%) |
Feb 02, 2024 | 5.980 | 6.074 | 5.830 | 5.870 | 269,508 | -0.21(-3.45%) |
Feb 01, 2024 | 6.080 | 6.150 | 5.960 | 6.080 | 289,672 | +0.06(+1.00%) |
Jan 31, 2024 | 6.080 | 6.180 | 6.020 | 6.020 | 264,890 | -0.11(-1.79%) |
Jan 30, 2024 | 6.190 | 6.230 | 6.090 | 6.130 | 144,331 | -0.05(-0.81%) |
Jan 29, 2024 | 6.130 | 6.210 | 6.040 | 6.180 | 275,006 | -0.02(-0.32%) |
Jan 26, 2024 | 6.220 | 6.280 | 6.110 | 6.200 | 312,932 | +0.00(+0.00%) |
Jan 25, 2024 | 6.300 | 6.320 | 6.030 | 6.200 | 280,173 | -0.05(-0.80%) |
Jan 24, 2024 | 6.430 | 6.490 | 6.210 | 6.250 | 249,774 | -0.06(-0.95%) |
Jan 23, 2024 | 6.470 | 6.560 | 6.250 | 6.310 | 375,362 | -0.14(-2.17%) |
Jan 22, 2024 | 6.550 | 6.631 | 6.430 | 6.450 | 385,233 | -0.06(-0.92%) |
Jan 19, 2024 | 6.390 | 6.570 | 6.270 | 6.510 | 346,016 | +0.21(+3.33%) |
Jan 18, 2024 | 6.390 | 6.450 | 6.230 | 6.300 | 342,161 | -0.04(-0.63%) |
Jan 17, 2024 | 6.110 | 6.440 | 6.110 | 6.340 | 412,795 | +0.22(+3.59%) |
Jan 16, 2024 | 6.190 | 6.240 | 6.062 | 6.120 | 264,260 | +0.01(+0.16%) |
Jan 12, 2024 | 6.190 | 6.280 | 6.100 | 6.110 | 212,521 | -0.08(-1.29%) |
Jan 11, 2024 | 6.060 | 6.240 | 5.986 | 6.190 | 309,379 | +0.06(+0.98%) |
Jan 10, 2024 | 6.100 | 6.195 | 6.050 | 6.130 | 265,084 | +0.04(+0.66%) |
Jan 09, 2024 | 6.120 | 6.230 | 5.950 | 6.090 | 464,383 | -0.04(-0.65%) |
Jan 08, 2024 | 6.340 | 6.400 | 6.130 | 6.130 | 603,447 | -0.22(-3.46%) |
Jan 05, 2024 | 6.320 | 6.380 | 6.250 | 6.350 | 421,349 | +0.06(+0.95%) |
Jan 04, 2024 | 6.390 | 6.540 | 6.290 | 6.290 | 390,919 | -0.08(-1.26%) |
Jan 03, 2024 | 6.320 | 6.580 | 6.300 | 6.370 | 546,756 | -0.07(-1.09%) |
Jan 02, 2024 | 6.520 | 6.555 | 6.240 | 6.440 | 446,387 | -0.08(-1.23%) |
Dec 29, 2023 | 6.620 | 6.620 | 6.375 | 6.520 | 514,369 | -0.08(-1.21%) |
Dec 28, 2023 | 6.690 | 6.760 | 6.460 | 6.600 | 311,666 | -0.04(-0.60%) |
Dec 27, 2023 | 6.410 | 6.730 | 6.390 | 6.640 | 336,405 | +0.21(+3.27%) |
Dec 26, 2023 | 6.440 | 6.530 | 6.390 | 6.430 | 312,676 | -0.07(-1.08%) |
Dec 22, 2023 | 6.650 | 6.760 | 6.460 | 6.500 | 403,533 | -0.10(-1.52%) |
Dec 21, 2023 | 6.730 | 6.745 | 6.425 | 6.600 | 630,325 | +0.02(+0.30%) |
Dec 20, 2023 | 6.740 | 6.870 | 6.570 | 6.580 | 623,248 | -0.14(-2.08%) |
Dec 19, 2023 | 6.740 | 7.000 | 6.670 | 6.720 | 631,858 | -0.06(-0.88%) |
Dec 18, 2023 | 6.780 | 6.950 | 6.670 | 6.780 | 977,984 | +0.27(+4.15%) |
Dec 15, 2023 | 6.740 | 6.900 | 6.350 | 6.510 | 3,517,018 | -0.83(-11.31%) |
Dec 14, 2023 | 7.600 | 7.682 | 7.060 | 7.340 | 604,795 | -0.21(-2.78%) |
Dec 13, 2023 | 7.750 | 7.960 | 7.420 | 7.550 | 381,963 | -0.22(-2.83%) |
Dec 12, 2023 | 7.950 | 8.170 | 7.720 | 7.770 | 268,113 | -0.17(-2.14%) |
Dec 11, 2023 | 8.160 | 8.250 | 7.790 | 7.940 | 395,793 | -0.22(-2.70%) |
Dec 08, 2023 | 8.410 | 8.410 | 7.860 | 8.160 | 400,174 | -0.25(-2.97%) |
Dec 07, 2023 | 8.350 | 8.570 | 8.240 | 8.410 | 381,689 | +0.11(+1.33%) |
Dec 06, 2023 | 8.790 | 8.980 | 8.150 | 8.300 | 397,449 | -0.47(-5.36%) |
Dec 05, 2023 | 9.250 | 9.250 | 8.735 | 8.770 | 205,237 | -0.48(-5.19%) |
Dec 04, 2023 | 8.880 | 9.320 | 8.802 | 9.250 | 828,344 | +0.37(+4.17%) |
Dec 01, 2023 | 8.670 | 8.950 | 8.580 | 8.880 | 393,101 | +0.09(+1.02%) |
Nov 30, 2023 | 8.690 | 9.090 | 8.510 | 8.790 | 454,882 | -0.06(-0.68%) |
Nov 29, 2023 | 9.480 | 9.570 | 8.480 | 8.850 | 579,306 | -0.56(-5.95%) |
Nov 28, 2023 | 9.590 | 9.690 | 8.770 | 9.410 | 1,056,916 | -0.34(-3.49%) |
Nov 27, 2023 | 8.400 | 9.790 | 8.335 | 9.750 | 1,154,933 | +1.31(+15.52%) |
Nov 24, 2023 | 7.640 | 8.600 | 7.622 | 8.440 | 424,359 | +0.88(+11.64%) |
Nov 22, 2023 | 7.700 | 7.800 | 7.490 | 7.560 | 231,653 | -0.10(-1.31%) |
Nov 21, 2023 | 7.350 | 7.720 | 7.300 | 7.660 | 311,691 | +0.28(+3.79%) |
Nov 20, 2023 | 7.760 | 7.820 | 7.350 | 7.380 | 382,178 | -0.38(-4.90%) |
Nov 17, 2023 | 7.380 | 7.850 | 7.360 | 7.760 | 318,332 | +0.34(+4.58%) |
Nov 16, 2023 | 7.690 | 7.720 | 7.230 | 7.420 | 294,968 | -0.11(-1.46%) |
Nov 15, 2023 | 7.360 | 7.860 | 7.295 | 7.530 | 472,097 | +0.28(+3.86%) |
Nov 14, 2023 | 7.290 | 7.295 | 6.880 | 7.250 | 476,576 | +0.07(+0.97%) |
Nov 13, 2023 | 7.390 | 7.390 | 7.080 | 7.180 | 442,030 | -0.21(-2.84%) |
Nov 10, 2023 | 7.440 | 7.580 | 7.150 | 7.390 | 539,433 | -0.06(-0.81%) |
Nov 09, 2023 | 7.620 | 8.000 | 7.400 | 7.450 | 655,736 | -0.11(-1.46%) |
Nov 08, 2023 | 7.730 | 7.760 | 7.210 | 7.560 | 545,765 | -0.12(-1.56%) |
Nov 07, 2023 | 7.080 | 7.710 | 7.070 | 7.680 | 510,748 | +0.62(+8.78%) |
Nov 06, 2023 | 7.310 | 7.382 | 6.930 | 7.060 | 592,248 | +0.06(+0.86%) |
Nov 03, 2023 | 6.440 | 7.440 | 6.325 | 7.000 | 738,261 | +0.72(+11.46%) |
Nov 02, 2023 | 6.200 | 6.590 | 6.089 | 6.280 | 679,230 | +0.11(+1.78%) |
Nov 01, 2023 | 5.930 | 6.180 | 5.820 | 6.170 | 206,119 | +0.26(+4.40%) |
Oct 31, 2023 | 5.940 | 5.960 | 5.740 | 5.910 | 132,955 | +0.04(+0.68%) |
Oct 30, 2023 | 5.960 | 6.050 | 5.760 | 5.870 | 255,091 | +0.02(+0.34%) |
Oct 27, 2023 | 5.900 | 5.980 | 5.490 | 5.850 | 382,564 | +0.04(+0.69%) |
Oct 26, 2023 | 5.490 | 5.850 | 5.450 | 5.810 | 290,992 | +0.34(+6.22%) |
Oct 25, 2023 | 5.500 | 5.770 | 5.440 | 5.470 | 190,121 | +0.01(+0.18%) |
Oct 24, 2023 | 5.390 | 5.570 | 5.300 | 5.460 | 210,708 | +0.14(+2.63%) |
Oct 23, 2023 | 5.420 | 5.490 | 5.270 | 5.320 | 150,741 | -0.14(-2.56%) |
Oct 20, 2023 | 5.280 | 5.510 | 5.230 | 5.460 | 234,252 | +0.19(+3.61%) |
Oct 19, 2023 | 5.220 | 5.290 | 5.198 | 5.270 | 86,425 | +0.06(+1.15%) |
Oct 18, 2023 | 5.280 | 5.330 | 5.170 | 5.210 | 147,476 | -0.11(-2.07%) |
Oct 17, 2023 | 5.030 | 5.350 | 5.030 | 5.320 | 325,526 | +0.28(+5.56%) |
Oct 16, 2023 | 5.430 | 5.440 | 5.030 | 5.040 | 306,684 | -0.41(-7.52%) |
Oct 13, 2023 | 5.820 | 5.840 | 5.410 | 5.450 | 408,988 | -0.32(-5.55%) |
Oct 12, 2023 | 5.790 | 5.960 | 5.730 | 5.770 | 291,687 | +0.00(+0.00%) |
Oct 11, 2023 | 5.600 | 5.860 | 5.585 | 5.770 | 281,069 | +0.21(+3.78%) |
Oct 10, 2023 | 5.600 | 5.600 | 5.410 | 5.560 | 299,124 | -0.06(-1.07%) |
Oct 09, 2023 | 5.480 | 5.660 | 5.446 | 5.620 | 195,226 | +0.19(+3.50%) |
Oct 06, 2023 | 5.560 | 5.610 | 5.400 | 5.430 | 393,851 | -0.23(-4.06%) |
Oct 05, 2023 | 6.060 | 6.160 | 5.320 | 5.660 | 958,334 | -0.61(-9.73%) |
Oct 04, 2023 | 6.200 | 6.380 | 6.120 | 6.270 | 194,041 | +0.05(+0.80%) |
Oct 03, 2023 | 6.360 | 6.430 | 5.930 | 6.220 | 348,428 | -0.26(-4.01%) |
Oct 02, 2023 | 6.580 | 6.700 | 6.420 | 6.480 | 260,755 | -0.01(-0.15%) |
Sep 29, 2023 | 6.490 | 6.700 | 6.320 | 6.490 | 380,110 | +0.14(+2.20%) |
Sep 28, 2023 | 6.400 | 6.470 | 6.120 | 6.350 | 318,948 | -0.03(-0.47%) |
Sep 27, 2023 | 6.250 | 6.470 | 6.150 | 6.380 | 460,819 | +0.25(+4.08%) |
Sep 26, 2023 | 5.730 | 6.370 | 5.660 | 6.130 | 1,856,058 | +0.87(+16.54%) |
Sep 25, 2023 | 5.000 | 5.260 | 5.140 | 5.260 | 137,559 | +0.24(+4.78%) |
Sep 22, 2023 | 5.030 | 5.100 | 4.930 | 5.020 | 129,917 | +0.00(+0.00%) |
Sep 21, 2023 | 5.080 | 5.080 | 4.920 | 5.020 | 90,278 | -0.11(-2.14%) |
Sep 20, 2023 | 5.230 | 5.300 | 5.090 | 5.130 | 56,384 | -0.09(-1.72%) |
Sep 19, 2023 | 5.230 | 5.255 | 5.040 | 5.220 | 89,609 | -0.01(-0.19%) |
Sep 18, 2023 | 5.170 | 5.280 | 5.080 | 5.230 | 158,616 | +0.00(+0.00%) |
Sep 15, 2023 | 5.120 | 5.240 | 5.001 | 5.230 | 316,332 | +0.10(+1.95%) |
Sep 14, 2023 | 5.030 | 5.160 | 4.920 | 5.130 | 136,141 | +0.16(+3.22%) |
Sep 13, 2023 | 4.790 | 4.990 | 4.705 | 4.970 | 156,330 | +0.21(+4.41%) |
Sep 12, 2023 | 4.600 | 4.830 | 4.550 | 4.760 | 163,283 | +0.16(+3.48%) |
Sep 11, 2023 | 4.720 | 4.740 | 4.460 | 4.600 | 298,191 | -0.13(-2.75%) |
Sep 08, 2023 | 4.560 | 4.760 | 4.430 | 4.730 | 257,519 | +0.22(+4.88%) |
Sep 07, 2023 | 4.520 | 4.540 | 4.280 | 4.510 | 474,320 | -0.06(-1.31%) |
Sep 06, 2023 | 4.830 | 4.930 | 4.528 | 4.570 | 206,294 | -0.22(-4.59%) |
Sep 05, 2023 | 5.290 | 5.290 | 4.675 | 4.790 | 254,590 | -0.51(-9.62%) |
Sep 01, 2023 | 5.290 | 5.458 | 5.220 | 5.300 | 201,099 | -0.01(-0.19%) |
Aug 31, 2023 | 5.350 | 5.360 | 5.150 | 5.310 | 168,834 | +0.02(+0.38%) |
Aug 30, 2023 | 4.880 | 5.340 | 4.880 | 5.290 | 377,662 | +0.43(+8.85%) |
Aug 29, 2023 | 4.740 | 5.040 | 4.699 | 4.860 | 201,046 | +0.04(+0.83%) |
Aug 28, 2023 | 5.200 | 5.251 | 4.675 | 4.820 | 299,597 | -0.35(-6.77%) |
Aug 25, 2023 | 5.240 | 5.280 | 5.120 | 5.170 | 125,261 | -0.16(-3.00%) |
Aug 24, 2023 | 5.200 | 5.380 | 5.200 | 5.330 | 157,628 | +0.12(+2.30%) |
Aug 23, 2023 | 5.280 | 5.366 | 5.140 | 5.210 | 107,505 | -0.05(-0.95%) |
Aug 22, 2023 | 5.360 | 5.429 | 5.190 | 5.260 | 136,328 | -0.06(-1.13%) |
Aug 21, 2023 | 5.330 | 5.475 | 5.240 | 5.320 | 348,639 | +0.00(+0.00%) |
Aug 18, 2023 | 5.330 | 5.465 | 5.190 | 5.320 | 172,880 | -0.05(-0.93%) |
Aug 17, 2023 | 5.680 | 5.700 | 5.270 | 5.370 | 201,778 | -0.30(-5.29%) |
Aug 16, 2023 | 5.870 | 6.010 | 5.610 | 5.670 | 261,457 | -0.17(-2.91%) |
Aug 15, 2023 | 5.810 | 6.090 | 5.600 | 5.840 | 563,182 | +0.03(+0.52%) |
Aug 14, 2023 | 5.300 | 5.910 | 5.300 | 5.810 | 635,638 | +0.56(+10.67%) |
Aug 11, 2023 | 5.250 | 5.340 | 5.125 | 5.250 | 243,208 | -0.03(-0.57%) |
Aug 10, 2023 | 4.870 | 5.330 | 4.860 | 5.280 | 336,212 | +0.40(+8.20%) |
Aug 09, 2023 | 5.000 | 5.290 | 4.752 | 4.880 | 261,580 | +0.46(+10.41%) |
Aug 08, 2023 | 4.440 | 4.490 | 4.250 | 4.420 | 177,580 | -0.10(-2.21%) |
Aug 07, 2023 | 4.550 | 4.594 | 4.380 | 4.520 | 96,759 | +0.02(+0.44%) |
Aug 04, 2023 | 4.430 | 4.630 | 4.430 | 4.500 | 39,636 | +0.03(+0.67%) |
Aug 03, 2023 | 4.530 | 4.830 | 4.460 | 4.470 | 56,023 | -0.08(-1.76%) |
Aug 02, 2023 | 4.590 | 4.680 | 4.500 | 4.550 | 53,987 | -0.08(-1.73%) |
Aug 01, 2023 | 4.500 | 4.730 | 4.500 | 4.630 | 76,205 | +0.12(+2.66%) |
Jul 31, 2023 | 4.770 | 4.820 | 4.500 | 4.510 | 99,941 | -0.25(-5.25%) |
Jul 28, 2023 | 4.730 | 4.810 | 4.500 | 4.760 | 233,790 | +0.16(+3.48%) |
Jul 27, 2023 | 4.620 | 4.720 | 4.540 | 4.600 | 145,622 | +0.01(+0.22%) |
Jul 26, 2023 | 4.650 | 4.720 | 4.510 | 4.590 | 51,635 | -0.06(-1.29%) |
Jul 25, 2023 | 4.500 | 4.860 | 4.370 | 4.650 | 131,660 | +0.19(+4.26%) |
Jul 24, 2023 | 4.450 | 4.560 | 4.330 | 4.460 | 71,421 | +0.06(+1.36%) |
Jul 21, 2023 | 4.450 | 4.500 | 4.310 | 4.400 | 53,502 | -0.03(-0.68%) |
Jul 20, 2023 | 4.250 | 4.430 | 4.180 | 4.430 | 46,688 | +0.18(+4.24%) |
Jul 19, 2023 | 4.290 | 4.349 | 4.180 | 4.250 | 68,216 | -0.01(-0.23%) |
Jul 18, 2023 | 4.310 | 4.340 | 4.140 | 4.260 | 57,942 | -0.04(-0.93%) |
Jul 17, 2023 | 4.210 | 4.360 | 4.120 | 4.300 | 65,762 | +0.02(+0.47%) |
Jul 14, 2023 | 4.360 | 4.360 | 4.050 | 4.280 | 70,591 | -0.09(-2.06%) |
Jul 13, 2023 | 4.140 | 4.390 | 4.140 | 4.370 | 79,640 | +0.25(+6.07%) |
Jul 12, 2023 | 4.130 | 4.240 | 4.060 | 4.120 | 113,981 | +0.04(+0.98%) |
Jul 11, 2023 | 4.160 | 4.210 | 4.032 | 4.080 | 77,837 | -0.06(-1.45%) |
Jul 10, 2023 | 4.000 | 4.280 | 4.000 | 4.140 | 72,346 | +0.14(+3.50%) |
Jul 07, 2023 | 3.910 | 4.050 | 3.910 | 4.000 | 70,486 | +0.11(+2.83%) |
Jul 06, 2023 | 4.030 | 4.115 | 3.870 | 3.890 | 96,890 | -0.17(-4.19%) |
Jul 05, 2023 | 4.060 | 4.260 | 3.990 | 4.060 | 113,345 | -0.04(-0.98%) |
Jul 03, 2023 | 3.820 | 4.150 | 3.820 | 4.100 | 30,274 | +0.25(+6.49%) |
Jun 30, 2023 | 3.870 | 3.986 | 3.810 | 3.850 | 80,380 | +0.04(+1.05%) |
Jun 29, 2023 | 3.750 | 3.950 | 3.750 | 3.810 | 74,376 | +0.05(+1.33%) |
Jun 28, 2023 | 3.930 | 3.930 | 3.730 | 3.760 | 114,589 | -0.20(-5.05%) |
Jun 27, 2023 | 3.990 | 4.010 | 3.890 | 3.960 | 41,021 | -0.02(-0.50%) |
Jun 26, 2023 | 3.970 | 4.070 | 3.920 | 3.980 | 67,989 | -0.05(-1.24%) |
Jun 23, 2023 | 3.970 | 4.130 | 3.970 | 4.030 | 53,816 | -0.06(-1.47%) |
Jun 22, 2023 | 4.200 | 4.200 | 3.930 | 4.090 | 113,858 | -0.16(-3.76%) |
Jun 21, 2023 | 4.160 | 4.290 | 4.100 | 4.250 | 65,645 | +0.11(+2.66%) |
Jun 20, 2023 | 4.090 | 4.250 | 4.061 | 4.140 | 127,720 | +0.00(+0.00%) |
Jun 16, 2023 | 4.230 | 4.345 | 4.140 | 4.140 | 149,729 | -0.15(-3.50%) |
Jun 15, 2023 | 4.320 | 4.570 | 4.260 | 4.290 | 101,747 | -0.07(-1.61%) |
Jun 14, 2023 | 4.500 | 4.650 | 4.330 | 4.360 | 126,107 | -0.13(-2.90%) |
Jun 13, 2023 | 4.460 | 4.740 | 4.460 | 4.490 | 100,818 | +0.03(+0.67%) |
Jun 12, 2023 | 4.550 | 4.649 | 4.400 | 4.460 | 184,507 | -0.19(-4.09%) |
Jun 09, 2023 | 4.660 | 4.880 | 4.550 | 4.650 | 217,458 | -0.13(-2.72%) |
Jun 08, 2023 | 5.020 | 5.107 | 4.760 | 4.780 | 99,051 | -0.24(-4.78%) |
Jun 07, 2023 | 5.000 | 5.107 | 4.890 | 5.020 | 303,073 | +0.00(+0.00%) |
Jun 06, 2023 | 4.800 | 5.050 | 4.670 | 5.020 | 384,475 | +0.19(+3.93%) |
Jun 05, 2023 | 4.910 | 4.940 | 4.700 | 4.830 | 207,287 | +0.03(+0.63%) |
Jun 02, 2023 | 4.640 | 4.900 | 4.580 | 4.800 | 134,136 | +0.29(+6.43%) |
Jun 01, 2023 | 4.430 | 4.770 | 4.430 | 4.510 | 105,712 | +0.09(+2.04%) |
May 31, 2023 | 4.380 | 4.500 | 4.300 | 4.420 | 67,390 | +0.04(+0.91%) |
May 30, 2023 | 4.970 | 4.970 | 4.380 | 4.380 | 309,660 | -0.53(-10.79%) |
May 26, 2023 | 4.830 | 4.970 | 4.820 | 4.910 | 118,511 | -0.01(-0.20%) |
May 25, 2023 | 4.990 | 4.990 | 4.771 | 4.920 | 94,991 | -0.08(-1.60%) |
May 24, 2023 | 4.990 | 5.000 | 4.840 | 5.000 | 134,521 | +0.00(+0.00%) |
May 23, 2023 | 4.780 | 5.000 | 4.641 | 5.000 | 174,132 | +0.20(+4.17%) |
May 22, 2023 | 5.010 | 5.010 | 4.670 | 4.800 | 149,354 | -0.20(-4.00%) |
May 19, 2023 | 5.000 | 5.120 | 4.810 | 5.000 | 392,807 | +0.04(+0.81%) |
May 18, 2023 | 5.130 | 5.149 | 4.700 | 4.960 | 205,488 | -0.14(-2.75%) |
May 17, 2023 | 5.130 | 5.190 | 4.885 | 5.100 | 169,627 | +0.03(+0.59%) |
May 16, 2023 | 5.040 | 5.230 | 4.910 | 5.070 | 372,108 | +0.06(+1.20%) |
May 15, 2023 | 4.750 | 5.210 | 4.750 | 5.010 | 404,394 | +0.37(+7.97%) |
May 12, 2023 | 4.450 | 4.850 | 4.390 | 4.640 | 261,916 | +0.27(+6.18%) |
May 11, 2023 | 4.700 | 4.780 | 4.350 | 4.370 | 121,497 | -0.34(-7.22%) |
May 10, 2023 | 4.570 | 4.830 | 4.550 | 4.710 | 293,201 | +0.14(+3.06%) |
May 09, 2023 | 4.100 | 4.770 | 4.100 | 4.570 | 308,549 | +0.48(+11.74%) |
May 08, 2023 | 3.740 | 4.180 | 3.660 | 4.090 | 173,674 | +0.33(+8.78%) |
May 05, 2023 | 3.820 | 3.820 | 3.230 | 3.760 | 209,510 | +0.48(+14.63%) |
May 04, 2023 | 3.380 | 3.380 | 3.200 | 3.280 | 136,343 | -0.12(-3.53%) |
May 03, 2023 | 3.340 | 3.490 | 3.320 | 3.400 | 34,421 | +0.03(+0.89%) |
May 02, 2023 | 3.500 | 3.535 | 3.320 | 3.370 | 229,474 | -0.10(-2.88%) |
May 01, 2023 | 3.240 | 3.580 | 3.230 | 3.470 | 107,182 | +0.24(+7.43%) |
Apr 28, 2023 | 3.410 | 3.520 | 3.150 | 3.230 | 99,656 | -0.18(-5.28%) |
Apr 27, 2023 | 3.260 | 3.460 | 3.210 | 3.410 | 99,525 | +0.15(+4.60%) |
Apr 26, 2023 | 3.320 | 3.370 | 3.250 | 3.260 | 18,559 | -0.03(-0.91%) |
Apr 25, 2023 | 3.450 | 3.513 | 3.250 | 3.290 | 95,315 | -0.14(-4.08%) |
Apr 24, 2023 | 3.480 | 3.600 | 3.400 | 3.430 | 236,045 | +0.00(+0.00%) |
Apr 21, 2023 | 3.340 | 3.500 | 3.270 | 3.430 | 91,238 | +0.09(+2.69%) |
Apr 20, 2023 | 3.330 | 3.390 | 3.310 | 3.340 | 20,837 | +0.01(+0.30%) |
Apr 19, 2023 | 3.120 | 3.450 | 3.120 | 3.330 | 164,675 | +0.21(+6.73%) |
Apr 18, 2023 | 3.200 | 3.280 | 3.120 | 3.120 | 246,306 | +0.06(+1.96%) |
Apr 17, 2023 | 2.960 | 3.085 | 2.950 | 3.060 | 33,270 | +0.10(+3.38%) |
Apr 14, 2023 | 3.010 | 3.080 | 2.920 | 2.960 | 55,694 | -0.03(-1.00%) |
Apr 13, 2023 | 2.960 | 3.079 | 2.930 | 2.990 | 50,915 | +0.01(+0.34%) |
Apr 12, 2023 | 2.930 | 2.990 | 2.930 | 2.980 | 63,096 | +0.07(+2.41%) |
Apr 11, 2023 | 2.890 | 2.990 | 2.885 | 2.910 | 79,472 | +0.03(+1.04%) |
Apr 10, 2023 | 2.870 | 2.950 | 2.850 | 2.880 | 91,986 | +0.00(+0.00%) |
Apr 06, 2023 | 2.910 | 2.930 | 2.850 | 2.880 | 77,565 | -0.07(-2.37%) |
Apr 05, 2023 | 2.900 | 3.000 | 2.900 | 2.950 | 44,139 | -0.01(-0.34%) |
Apr 04, 2023 | 2.990 | 3.040 | 2.960 | 2.960 | 173,315 | +0.04(+1.37%) |