Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.820 | 3.890 | 3.720 | 3.820 | 117,398 | -0.04(-1.04%) |
Apr 29, 2024 | 3.810 | 3.860 | 3.810 | 3.860 | 68,178 | +0.06(+1.58%) |
Apr 26, 2024 | 3.800 | 3.840 | 3.745 | 3.800 | 93,172 | -0.02(-0.52%) |
Apr 25, 2024 | 3.750 | 3.850 | 3.750 | 3.820 | 88,258 | +0.01(+0.26%) |
Apr 24, 2024 | 3.800 | 3.870 | 3.720 | 3.810 | 103,156 | +0.00(+0.00%) |
Apr 23, 2024 | 3.880 | 4.000 | 3.800 | 3.810 | 85,619 | -0.09(-2.31%) |
Apr 22, 2024 | 3.820 | 3.910 | 3.790 | 3.900 | 63,480 | +0.10(+2.63%) |
Apr 19, 2024 | 3.830 | 3.970 | 3.774 | 3.800 | 172,141 | -0.05(-1.30%) |
Apr 18, 2024 | 3.910 | 3.970 | 3.770 | 3.850 | 256,194 | -0.06(-1.53%) |
Apr 17, 2024 | 4.010 | 4.110 | 3.830 | 3.910 | 184,096 | -0.07(-1.76%) |
Apr 16, 2024 | 4.010 | 4.100 | 3.850 | 3.980 | 310,081 | -0.03(-0.75%) |
Apr 15, 2024 | 4.150 | 4.150 | 3.960 | 4.010 | 154,935 | -0.12(-2.91%) |
Apr 12, 2024 | 4.260 | 4.326 | 4.060 | 4.130 | 122,775 | -0.17(-3.95%) |
Apr 11, 2024 | 4.300 | 4.330 | 4.226 | 4.300 | 61,562 | +0.00(+0.00%) |
Apr 10, 2024 | 4.190 | 4.370 | 4.150 | 4.300 | 118,851 | -0.07(-1.60%) |
Apr 09, 2024 | 4.250 | 4.500 | 4.130 | 4.370 | 129,878 | +0.15(+3.55%) |
Apr 08, 2024 | 4.360 | 4.390 | 4.100 | 4.220 | 241,666 | -0.14(-3.21%) |
Apr 05, 2024 | 4.200 | 4.440 | 4.160 | 4.360 | 348,838 | +0.14(+3.32%) |
Apr 04, 2024 | 4.400 | 4.490 | 4.160 | 4.220 | 141,488 | -0.11(-2.54%) |
Apr 03, 2024 | 4.350 | 4.440 | 4.282 | 4.330 | 99,600 | -0.08(-1.81%) |
Apr 02, 2024 | 4.510 | 4.510 | 4.320 | 4.410 | 81,636 | -0.15(-3.29%) |
Apr 01, 2024 | 4.590 | 4.690 | 4.500 | 4.560 | 127,190 | -0.13(-2.77%) |
Mar 28, 2024 | 4.730 | 4.790 | 4.590 | 4.690 | 136,367 | -0.04(-0.85%) |
Mar 27, 2024 | 4.700 | 4.890 | 4.630 | 4.730 | 120,582 | +0.10(+2.16%) |
Mar 26, 2024 | 4.910 | 4.990 | 4.610 | 4.630 | 94,236 | -0.29(-5.89%) |
Mar 25, 2024 | 4.750 | 5.000 | 4.660 | 4.920 | 247,088 | +0.13(+2.71%) |
Mar 22, 2024 | 4.980 | 5.080 | 4.770 | 4.790 | 92,885 | -0.20(-4.01%) |
Mar 21, 2024 | 5.120 | 5.162 | 4.970 | 4.990 | 186,320 | -0.05(-0.99%) |
Mar 20, 2024 | 5.000 | 5.130 | 4.820 | 5.040 | 103,723 | +0.01(+0.20%) |
Mar 19, 2024 | 4.890 | 5.148 | 4.890 | 5.030 | 76,412 | +0.09(+1.82%) |
Mar 18, 2024 | 4.890 | 5.020 | 4.830 | 4.940 | 129,813 | +0.03(+0.61%) |
Mar 15, 2024 | 4.750 | 5.000 | 4.750 | 4.910 | 252,294 | +0.05(+1.03%) |
Mar 14, 2024 | 4.900 | 5.250 | 4.790 | 4.860 | 181,282 | -0.04(-0.82%) |
Mar 13, 2024 | 4.840 | 5.110 | 4.770 | 4.900 | 231,373 | +0.04(+0.82%) |
Mar 12, 2024 | 4.850 | 5.050 | 4.620 | 4.860 | 254,515 | +0.01(+0.21%) |
Mar 11, 2024 | 4.990 | 5.260 | 4.670 | 4.850 | 296,577 | -0.15(-3.00%) |
Mar 08, 2024 | 4.830 | 5.100 | 4.830 | 5.000 | 212,012 | +0.24(+5.04%) |
Mar 07, 2024 | 5.010 | 5.410 | 4.740 | 4.760 | 229,163 | -0.20(-4.03%) |
Mar 06, 2024 | 5.110 | 5.220 | 4.870 | 4.960 | 260,842 | -0.14(-2.75%) |
Mar 05, 2024 | 5.000 | 5.680 | 5.000 | 5.100 | 546,343 | -0.88(-14.72%) |
Mar 04, 2024 | 6.130 | 6.310 | 5.884 | 5.980 | 179,066 | -0.05(-0.83%) |
Mar 01, 2024 | 5.840 | 6.130 | 5.750 | 6.030 | 134,314 | +0.29(+5.05%) |
Feb 29, 2024 | 5.800 | 5.950 | 5.540 | 5.740 | 181,266 | +0.08(+1.41%) |
Feb 28, 2024 | 5.770 | 5.970 | 5.610 | 5.660 | 59,552 | -0.18(-3.08%) |
Feb 27, 2024 | 5.450 | 5.870 | 5.420 | 5.840 | 175,552 | +0.42(+7.75%) |
Feb 26, 2024 | 5.430 | 5.690 | 5.360 | 5.420 | 127,263 | -0.07(-1.28%) |
Feb 23, 2024 | 5.320 | 5.720 | 5.260 | 5.490 | 150,434 | +0.14(+2.62%) |
Feb 22, 2024 | 5.280 | 5.700 | 5.200 | 5.350 | 227,522 | +0.08(+1.52%) |
Feb 21, 2024 | 5.700 | 5.720 | 5.240 | 5.270 | 183,887 | -0.36(-6.39%) |
Feb 20, 2024 | 5.890 | 6.065 | 5.585 | 5.630 | 126,362 | -0.33(-5.54%) |
Feb 16, 2024 | 5.750 | 6.050 | 5.500 | 5.960 | 156,273 | +0.14(+2.41%) |
Feb 15, 2024 | 5.540 | 5.940 | 5.540 | 5.820 | 244,291 | +0.32(+5.82%) |
Feb 14, 2024 | 5.540 | 5.630 | 5.350 | 5.500 | 194,397 | +0.11(+2.04%) |
Feb 13, 2024 | 5.620 | 5.840 | 5.310 | 5.390 | 189,381 | -0.52(-8.80%) |
Feb 12, 2024 | 6.020 | 6.215 | 5.830 | 5.910 | 197,549 | -0.15(-2.48%) |
Feb 09, 2024 | 6.030 | 6.125 | 5.850 | 6.060 | 162,045 | +0.13(+2.19%) |
Feb 08, 2024 | 5.960 | 6.140 | 5.870 | 5.930 | 228,114 | -0.05(-0.84%) |
Feb 07, 2024 | 5.970 | 6.040 | 5.710 | 5.980 | 240,365 | +0.02(+0.34%) |
Feb 06, 2024 | 5.550 | 6.060 | 5.370 | 5.960 | 389,159 | +0.41(+7.39%) |
Feb 05, 2024 | 5.710 | 5.710 | 5.370 | 5.550 | 259,354 | -0.16(-2.80%) |
Feb 02, 2024 | 5.550 | 5.710 | 5.260 | 5.710 | 145,431 | +0.15(+2.70%) |
Feb 01, 2024 | 5.040 | 5.560 | 5.040 | 5.560 | 258,189 | +0.48(+9.45%) |
Jan 31, 2024 | 4.940 | 5.170 | 4.920 | 5.080 | 289,843 | +0.13(+2.63%) |
Jan 30, 2024 | 5.120 | 5.120 | 4.940 | 4.950 | 50,772 | -0.15(-2.94%) |
Jan 29, 2024 | 4.810 | 5.140 | 4.810 | 5.100 | 238,646 | +0.25(+5.15%) |
Jan 26, 2024 | 4.650 | 5.070 | 4.650 | 4.850 | 128,024 | -0.14(-2.81%) |
Jan 25, 2024 | 5.060 | 5.060 | 4.880 | 4.990 | 65,150 | +0.04(+0.81%) |
Jan 24, 2024 | 5.130 | 5.130 | 4.920 | 4.950 | 78,416 | -0.07(-1.39%) |
Jan 23, 2024 | 5.190 | 5.330 | 4.980 | 5.020 | 150,561 | -0.04(-0.79%) |
Jan 22, 2024 | 5.060 | 5.270 | 4.980 | 5.060 | 227,356 | -0.01(-0.20%) |
Jan 19, 2024 | 4.910 | 5.110 | 4.590 | 5.070 | 298,052 | +0.19(+3.89%) |
Jan 18, 2024 | 5.040 | 5.160 | 4.760 | 4.880 | 164,303 | -0.09(-1.81%) |
Jan 17, 2024 | 4.410 | 5.020 | 4.400 | 4.970 | 316,336 | +0.53(+11.94%) |
Jan 16, 2024 | 4.990 | 5.080 | 4.420 | 4.440 | 318,580 | -0.74(-14.29%) |
Jan 12, 2024 | 5.320 | 5.460 | 5.090 | 5.180 | 264,022 | -0.10(-1.89%) |
Jan 11, 2024 | 5.040 | 5.330 | 4.880 | 5.280 | 320,745 | +0.20(+3.94%) |
Jan 10, 2024 | 4.960 | 5.110 | 4.860 | 5.080 | 138,700 | +0.05(+0.99%) |
Jan 09, 2024 | 5.210 | 5.230 | 4.920 | 5.030 | 250,715 | -0.17(-3.27%) |
Jan 08, 2024 | 4.960 | 5.340 | 4.770 | 5.200 | 769,060 | +0.87(+20.09%) |
Jan 05, 2024 | 4.280 | 4.510 | 4.250 | 4.330 | 142,792 | -0.05(-1.14%) |
Jan 04, 2024 | 4.460 | 4.540 | 4.250 | 4.380 | 109,225 | -0.06(-1.35%) |
Jan 03, 2024 | 4.710 | 4.890 | 4.370 | 4.440 | 200,590 | -0.34(-7.11%) |
Jan 02, 2024 | 4.890 | 5.000 | 4.710 | 4.780 | 256,154 | -0.10(-2.05%) |
Dec 29, 2023 | 5.030 | 5.060 | 4.800 | 4.880 | 150,112 | -0.20(-3.94%) |
Dec 28, 2023 | 5.080 | 5.240 | 5.030 | 5.080 | 146,167 | -0.05(-0.97%) |
Dec 27, 2023 | 5.060 | 5.170 | 4.940 | 5.130 | 156,489 | +0.06(+1.18%) |
Dec 26, 2023 | 4.990 | 5.170 | 4.930 | 5.070 | 101,001 | +0.15(+3.05%) |
Dec 22, 2023 | 4.800 | 5.020 | 4.800 | 4.920 | 128,134 | +0.15(+3.14%) |
Dec 21, 2023 | 4.800 | 4.920 | 4.593 | 4.770 | 78,240 | +0.06(+1.27%) |
Dec 20, 2023 | 4.670 | 5.090 | 4.638 | 4.710 | 219,830 | +0.02(+0.43%) |
Dec 19, 2023 | 4.280 | 4.740 | 4.200 | 4.690 | 236,649 | +0.40(+9.32%) |
Dec 18, 2023 | 4.480 | 4.680 | 4.190 | 4.290 | 116,622 | -0.15(-3.38%) |
Dec 15, 2023 | 4.800 | 4.980 | 4.430 | 4.440 | 545,442 | -0.37(-7.69%) |
Dec 14, 2023 | 4.270 | 5.020 | 4.260 | 4.810 | 339,869 | +0.43(+9.82%) |
Dec 13, 2023 | 4.270 | 4.410 | 4.170 | 4.380 | 219,199 | +0.12(+2.82%) |
Dec 12, 2023 | 4.350 | 4.350 | 4.180 | 4.260 | 94,927 | -0.10(-2.29%) |
Dec 11, 2023 | 4.360 | 4.416 | 4.240 | 4.360 | 112,954 | -0.05(-1.13%) |
Dec 08, 2023 | 4.380 | 4.530 | 4.290 | 4.410 | 128,158 | +0.00(+0.00%) |
Dec 07, 2023 | 4.350 | 4.480 | 4.116 | 4.410 | 91,282 | +0.11(+2.56%) |
Dec 06, 2023 | 4.660 | 4.700 | 4.260 | 4.300 | 188,785 | -0.29(-6.32%) |
Dec 05, 2023 | 4.770 | 4.840 | 4.520 | 4.590 | 315,304 | -0.25(-5.17%) |
Dec 04, 2023 | 4.660 | 5.170 | 4.462 | 4.840 | 356,217 | +0.12(+2.54%) |
Dec 01, 2023 | 4.450 | 4.760 | 4.240 | 4.720 | 103,497 | +0.33(+7.52%) |
Nov 30, 2023 | 4.600 | 4.680 | 4.320 | 4.390 | 122,416 | -0.21(-4.57%) |
Nov 29, 2023 | 4.400 | 4.600 | 4.330 | 4.600 | 80,827 | +0.26(+5.99%) |
Nov 28, 2023 | 4.550 | 4.617 | 4.330 | 4.340 | 48,937 | -0.21(-4.62%) |
Nov 27, 2023 | 4.400 | 4.635 | 4.372 | 4.550 | 100,436 | +0.07(+1.56%) |
Nov 24, 2023 | 4.190 | 4.500 | 4.190 | 4.480 | 40,931 | +0.33(+7.95%) |
Nov 22, 2023 | 4.290 | 4.430 | 4.120 | 4.150 | 54,247 | -0.09(-2.12%) |
Nov 21, 2023 | 4.290 | 4.360 | 4.040 | 4.240 | 123,442 | -0.15(-3.42%) |
Nov 20, 2023 | 4.380 | 4.470 | 4.275 | 4.390 | 147,133 | +0.06(+1.39%) |
Nov 17, 2023 | 4.600 | 4.770 | 4.280 | 4.330 | 104,320 | -0.24(-5.25%) |
Nov 16, 2023 | 4.450 | 4.710 | 4.177 | 4.570 | 136,588 | +0.12(+2.70%) |
Nov 15, 2023 | 4.450 | 4.800 | 4.415 | 4.450 | 168,316 | +0.03(+0.68%) |
Nov 14, 2023 | 4.170 | 4.450 | 4.170 | 4.420 | 82,888 | +0.37(+9.14%) |
Nov 13, 2023 | 4.000 | 4.117 | 3.622 | 4.050 | 73,906 | +0.04(+1.00%) |
Nov 10, 2023 | 4.200 | 4.200 | 3.680 | 4.010 | 77,864 | -0.16(-3.84%) |
Nov 09, 2023 | 4.140 | 4.450 | 4.110 | 4.170 | 120,191 | +0.41(+10.90%) |
Nov 08, 2023 | 3.780 | 3.830 | 3.685 | 3.760 | 83,564 | -0.03(-0.79%) |
Nov 07, 2023 | 3.770 | 3.900 | 3.606 | 3.790 | 112,581 | -0.01(-0.26%) |
Nov 06, 2023 | 3.950 | 4.050 | 3.720 | 3.800 | 117,914 | -0.16(-4.04%) |
Nov 03, 2023 | 3.790 | 4.020 | 3.790 | 3.960 | 89,724 | +0.28(+7.61%) |
Nov 02, 2023 | 3.500 | 3.690 | 3.500 | 3.680 | 71,630 | +0.27(+7.92%) |
Nov 01, 2023 | 3.590 | 3.620 | 3.260 | 3.410 | 89,205 | -0.09(-2.57%) |
Oct 31, 2023 | 3.390 | 3.600 | 3.340 | 3.500 | 100,742 | +0.10(+2.94%) |
Oct 30, 2023 | 3.160 | 3.420 | 3.040 | 3.400 | 128,286 | +0.27(+8.63%) |
Oct 27, 2023 | 3.270 | 3.329 | 3.110 | 3.130 | 97,373 | -0.14(-4.28%) |
Oct 26, 2023 | 3.440 | 3.480 | 3.260 | 3.270 | 90,252 | -0.16(-4.66%) |
Oct 25, 2023 | 3.660 | 3.730 | 3.410 | 3.430 | 124,864 | -0.26(-7.05%) |
Oct 24, 2023 | 3.580 | 3.875 | 3.580 | 3.690 | 139,879 | +0.14(+3.94%) |
Oct 23, 2023 | 3.650 | 3.860 | 3.530 | 3.550 | 124,327 | -0.08(-2.20%) |
Oct 20, 2023 | 3.840 | 3.950 | 3.550 | 3.630 | 179,964 | -0.20(-5.22%) |
Oct 19, 2023 | 3.820 | 3.920 | 3.650 | 3.830 | 186,313 | +0.00(+0.00%) |
Oct 18, 2023 | 3.700 | 3.940 | 3.635 | 3.830 | 137,598 | +0.13(+3.51%) |
Oct 17, 2023 | 3.450 | 3.830 | 3.450 | 3.700 | 168,184 | +0.19(+5.41%) |
Oct 16, 2023 | 3.640 | 3.610 | 3.370 | 3.510 | 175,547 | -0.07(-1.82%) |
Oct 13, 2023 | 3.460 | 3.605 | 3.400 | 3.575 | 94,645 | +0.11(+3.17%) |
Oct 12, 2023 | 3.660 | 3.695 | 3.320 | 3.465 | 128,753 | -0.23(-6.10%) |
Oct 11, 2023 | 4.030 | 4.030 | 3.680 | 3.690 | 80,266 | -0.33(-8.21%) |
Oct 10, 2023 | 3.870 | 4.060 | 3.690 | 4.020 | 98,716 | +0.15(+3.88%) |
Oct 09, 2023 | 3.860 | 3.920 | 3.627 | 3.870 | 90,779 | -0.03(-0.77%) |
Oct 06, 2023 | 3.840 | 3.970 | 3.700 | 3.900 | 137,809 | +0.05(+1.30%) |
Oct 05, 2023 | 3.850 | 4.114 | 3.640 | 3.850 | 327,798 | -0.01(-0.26%) |
Oct 04, 2023 | 4.090 | 4.150 | 3.820 | 3.860 | 222,246 | -0.23(-5.62%) |
Oct 03, 2023 | 4.240 | 4.430 | 4.040 | 4.090 | 180,652 | -0.22(-5.10%) |
Oct 02, 2023 | 4.650 | 4.660 | 4.220 | 4.310 | 192,184 | -0.34(-7.31%) |
Sep 29, 2023 | 4.700 | 4.700 | 4.580 | 4.650 | 151,366 | +0.00(+0.00%) |
Sep 28, 2023 | 4.740 | 4.740 | 4.490 | 4.650 | 107,859 | -0.08(-1.69%) |
Sep 27, 2023 | 4.500 | 4.740 | 4.370 | 4.730 | 190,434 | +0.27(+6.05%) |
Sep 26, 2023 | 4.370 | 4.530 | 4.337 | 4.460 | 142,468 | +0.03(+0.68%) |
Sep 25, 2023 | 4.410 | 4.460 | 4.410 | 4.430 | 130,771 | +0.01(+0.23%) |
Sep 22, 2023 | 4.390 | 4.510 | 4.320 | 4.420 | 113,752 | +0.04(+0.91%) |
Sep 21, 2023 | 4.390 | 4.460 | 4.320 | 4.380 | 166,917 | -0.07(-1.57%) |
Sep 20, 2023 | 4.500 | 4.585 | 4.440 | 4.450 | 153,392 | +0.00(+0.00%) |
Sep 19, 2023 | 4.280 | 4.480 | 4.181 | 4.450 | 212,442 | +0.21(+4.95%) |
Sep 18, 2023 | 4.280 | 4.390 | 4.200 | 4.240 | 241,822 | -0.10(-2.30%) |
Sep 15, 2023 | 4.210 | 4.378 | 4.190 | 4.340 | 909,810 | +0.09(+2.12%) |
Sep 14, 2023 | 4.500 | 4.500 | 4.170 | 4.250 | 163,828 | -0.09(-2.07%) |
Sep 13, 2023 | 4.630 | 4.630 | 4.300 | 4.340 | 215,411 | -0.29(-6.26%) |
Sep 12, 2023 | 4.500 | 4.700 | 4.400 | 4.630 | 301,803 | +0.18(+4.04%) |
Sep 11, 2023 | 4.390 | 4.590 | 4.360 | 4.450 | 174,177 | +0.14(+3.25%) |
Sep 08, 2023 | 4.600 | 4.600 | 4.280 | 4.310 | 109,692 | -0.23(-5.07%) |
Sep 07, 2023 | 4.850 | 4.850 | 4.510 | 4.540 | 129,685 | -0.37(-7.54%) |
Sep 06, 2023 | 5.150 | 5.150 | 4.830 | 4.910 | 116,034 | -0.16(-3.16%) |
Sep 05, 2023 | 5.280 | 5.460 | 4.900 | 5.070 | 213,737 | -0.24(-4.52%) |
Sep 01, 2023 | 5.250 | 5.348 | 5.240 | 5.310 | 75,503 | +0.11(+2.12%) |
Aug 31, 2023 | 5.260 | 5.470 | 5.160 | 5.200 | 137,336 | -0.05(-0.95%) |
Aug 30, 2023 | 5.230 | 5.335 | 5.060 | 5.250 | 118,952 | +0.02(+0.38%) |
Aug 29, 2023 | 5.050 | 5.280 | 5.010 | 5.230 | 187,914 | +0.16(+3.16%) |
Aug 28, 2023 | 5.230 | 5.240 | 4.990 | 5.070 | 161,136 | -0.14(-2.69%) |
Aug 25, 2023 | 5.300 | 5.400 | 5.150 | 5.210 | 122,297 | -0.04(-0.76%) |
Aug 24, 2023 | 5.400 | 5.454 | 5.070 | 5.250 | 194,280 | -0.10(-1.87%) |
Aug 23, 2023 | 5.520 | 5.540 | 5.310 | 5.350 | 162,623 | -0.17(-3.08%) |
Aug 22, 2023 | 5.480 | 5.660 | 5.420 | 5.520 | 83,711 | +0.07(+1.28%) |
Aug 21, 2023 | 5.230 | 5.500 | 5.210 | 5.450 | 112,831 | +0.22(+4.21%) |
Aug 18, 2023 | 5.140 | 5.260 | 5.100 | 5.230 | 85,748 | +0.02(+0.38%) |
Aug 17, 2023 | 5.260 | 5.430 | 5.100 | 5.210 | 138,505 | -0.07(-1.33%) |
Aug 16, 2023 | 5.490 | 5.550 | 5.240 | 5.280 | 201,485 | -0.25(-4.52%) |
Aug 15, 2023 | 5.560 | 5.690 | 5.430 | 5.530 | 198,863 | -0.08(-1.43%) |
Aug 14, 2023 | 6.070 | 6.070 | 5.600 | 5.610 | 243,217 | -0.42(-6.97%) |
Aug 11, 2023 | 5.930 | 6.120 | 5.930 | 6.030 | 183,288 | -0.06(-0.99%) |
Aug 10, 2023 | 6.150 | 6.360 | 6.031 | 6.090 | 103,516 | -0.06(-0.98%) |
Aug 09, 2023 | 6.510 | 6.550 | 5.710 | 6.150 | 220,068 | -0.36(-5.53%) |
Aug 08, 2023 | 6.340 | 6.510 | 6.130 | 6.510 | 139,748 | +0.19(+3.01%) |
Aug 07, 2023 | 6.430 | 6.705 | 6.080 | 6.320 | 144,084 | -0.13(-2.02%) |
Aug 04, 2023 | 6.570 | 6.660 | 6.425 | 6.450 | 97,385 | -0.11(-1.68%) |
Aug 03, 2023 | 6.590 | 6.880 | 6.501 | 6.560 | 116,946 | -0.12(-1.80%) |
Aug 02, 2023 | 6.650 | 6.740 | 6.500 | 6.680 | 59,374 | -0.01(-0.15%) |
Aug 01, 2023 | 6.900 | 6.900 | 6.660 | 6.690 | 71,198 | -0.21(-3.04%) |
Jul 31, 2023 | 6.880 | 7.060 | 6.750 | 6.900 | 104,714 | +0.02(+0.29%) |
Jul 28, 2023 | 6.850 | 6.900 | 6.630 | 6.880 | 42,647 | +0.24(+3.61%) |
Jul 27, 2023 | 7.010 | 7.020 | 6.590 | 6.640 | 58,545 | -0.33(-4.73%) |
Jul 26, 2023 | 6.720 | 7.000 | 6.680 | 6.970 | 64,391 | +0.20(+2.95%) |
Jul 25, 2023 | 6.780 | 6.960 | 6.660 | 6.770 | 114,465 | -0.05(-0.73%) |
Jul 24, 2023 | 7.110 | 7.295 | 6.810 | 6.820 | 77,412 | -0.31(-4.35%) |
Jul 21, 2023 | 7.070 | 7.190 | 6.880 | 7.130 | 93,946 | +0.14(+2.08%) |
Jul 20, 2023 | 7.420 | 7.470 | 6.860 | 6.985 | 95,155 | -0.46(-6.12%) |
Jul 19, 2023 | 7.090 | 7.550 | 7.088 | 7.440 | 170,573 | +0.39(+5.53%) |
Jul 18, 2023 | 6.950 | 7.160 | 6.900 | 7.050 | 115,640 | +0.10(+1.44%) |
Jul 17, 2023 | 6.960 | 7.275 | 6.910 | 6.950 | 105,833 | -0.03(-0.43%) |
Jul 14, 2023 | 6.800 | 7.000 | 6.700 | 6.980 | 117,857 | +0.20(+2.95%) |
Jul 13, 2023 | 7.490 | 7.588 | 6.720 | 6.780 | 180,791 | -0.62(-8.38%) |
Jul 12, 2023 | 7.040 | 7.530 | 7.030 | 7.400 | 138,170 | +0.15(+2.07%) |
Jul 11, 2023 | 7.130 | 7.300 | 7.020 | 7.250 | 107,246 | +0.12(+1.68%) |
Jul 10, 2023 | 6.750 | 7.180 | 6.630 | 7.130 | 139,117 | +0.37(+5.47%) |
Jul 07, 2023 | 6.610 | 6.800 | 6.480 | 6.760 | 91,286 | +0.26(+4.00%) |
Jul 06, 2023 | 6.790 | 6.790 | 6.430 | 6.500 | 131,896 | -0.38(-5.52%) |
Jul 05, 2023 | 7.260 | 7.260 | 6.840 | 6.880 | 130,606 | -0.05(-0.72%) |
Jul 03, 2023 | 7.330 | 7.680 | 6.820 | 6.930 | 58,849 | -0.46(-6.22%) |
Jun 30, 2023 | 7.350 | 7.680 | 7.050 | 7.390 | 207,570 | +0.12(+1.65%) |
Jun 29, 2023 | 6.970 | 7.300 | 6.895 | 7.270 | 234,530 | +0.37(+5.36%) |
Jun 28, 2023 | 6.680 | 7.000 | 6.500 | 6.900 | 191,663 | +0.26(+3.92%) |
Jun 27, 2023 | 6.780 | 6.780 | 6.380 | 6.640 | 219,444 | -0.13(-1.92%) |
Jun 26, 2023 | 6.960 | 7.030 | 6.685 | 6.770 | 220,116 | -0.19(-2.73%) |
Jun 23, 2023 | 6.980 | 7.022 | 6.840 | 6.960 | 615,358 | -0.10(-1.42%) |
Jun 22, 2023 | 7.090 | 7.220 | 6.910 | 7.060 | 186,654 | -0.11(-1.53%) |
Jun 21, 2023 | 7.540 | 7.602 | 7.140 | 7.170 | 261,275 | -0.41(-5.41%) |
Jun 20, 2023 | 8.260 | 8.310 | 7.474 | 7.580 | 382,189 | -0.75(-9.00%) |
Jun 16, 2023 | 8.500 | 8.800 | 7.940 | 8.330 | 567,390 | -0.02(-0.24%) |
Jun 15, 2023 | 7.820 | 8.590 | 7.350 | 8.350 | 813,039 | +0.70(+9.15%) |
Jun 14, 2023 | 7.790 | 8.230 | 7.500 | 7.650 | 2,009,725 | +1.10(+16.79%) |
Jun 13, 2023 | 6.040 | 6.705 | 5.980 | 6.550 | 824,839 | +1.11(+20.40%) |
Jun 12, 2023 | 5.380 | 5.550 | 5.149 | 5.440 | 339,434 | +0.07(+1.30%) |
Jun 09, 2023 | 5.360 | 5.600 | 5.150 | 5.370 | 642,909 | +0.09(+1.70%) |
Jun 08, 2023 | 4.830 | 5.700 | 4.280 | 5.280 | 2,166,551 | -0.28(-5.04%) |
Jun 07, 2023 | 5.770 | 5.850 | 5.540 | 5.560 | 321,330 | -0.14(-2.46%) |
Jun 06, 2023 | 5.440 | 5.995 | 5.370 | 5.700 | 235,674 | +0.22(+4.01%) |
Jun 05, 2023 | 5.780 | 6.030 | 5.430 | 5.480 | 606,056 | -0.50(-8.36%) |
Jun 02, 2023 | 5.780 | 6.080 | 5.644 | 5.980 | 69,872 | +0.28(+4.91%) |
Jun 01, 2023 | 5.630 | 5.730 | 5.360 | 5.700 | 91,135 | +0.07(+1.24%) |
May 31, 2023 | 5.740 | 5.780 | 5.470 | 5.630 | 81,378 | -0.13(-2.26%) |
May 30, 2023 | 5.560 | 5.930 | 5.450 | 5.760 | 70,559 | +0.32(+5.88%) |
May 26, 2023 | 5.820 | 5.820 | 5.270 | 5.440 | 99,858 | -0.30(-5.23%) |
May 25, 2023 | 6.110 | 6.280 | 5.680 | 5.740 | 162,046 | -0.25(-4.17%) |
May 24, 2023 | 5.770 | 6.120 | 5.760 | 5.990 | 104,672 | +0.00(+0.00%) |
May 23, 2023 | 6.410 | 6.570 | 5.940 | 5.990 | 95,624 | -0.44(-6.84%) |
May 22, 2023 | 5.910 | 6.550 | 5.886 | 6.430 | 79,137 | +0.47(+7.89%) |
May 19, 2023 | 6.020 | 6.290 | 5.830 | 5.960 | 105,565 | +0.00(+0.00%) |
May 18, 2023 | 6.070 | 6.070 | 5.820 | 5.960 | 57,670 | -0.16(-2.61%) |
May 17, 2023 | 6.000 | 6.140 | 5.800 | 6.120 | 51,536 | +0.15(+2.51%) |
May 16, 2023 | 5.790 | 6.245 | 5.598 | 5.970 | 123,559 | +0.17(+2.93%) |
May 15, 2023 | 5.760 | 5.990 | 5.690 | 5.800 | 216,163 | +0.12(+2.11%) |
May 12, 2023 | 6.350 | 6.350 | 5.620 | 5.680 | 120,397 | -0.56(-8.97%) |
May 11, 2023 | 6.680 | 6.800 | 6.200 | 6.240 | 73,016 | -0.34(-5.17%) |
May 10, 2023 | 6.740 | 7.060 | 6.570 | 6.580 | 56,929 | -0.10(-1.50%) |
May 09, 2023 | 6.640 | 6.860 | 6.220 | 6.680 | 129,258 | +0.24(+3.73%) |
May 08, 2023 | 6.970 | 6.970 | 6.400 | 6.440 | 88,470 | -0.41(-5.99%) |
May 05, 2023 | 7.190 | 7.260 | 6.810 | 6.850 | 54,356 | -0.24(-3.39%) |
May 04, 2023 | 7.190 | 7.970 | 7.080 | 7.090 | 149,529 | -0.13(-1.80%) |
May 03, 2023 | 7.120 | 7.420 | 7.120 | 7.220 | 39,590 | +0.13(+1.83%) |
May 02, 2023 | 6.950 | 7.320 | 6.870 | 7.090 | 60,897 | +0.10(+1.43%) |