Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.940 | 6.010 | 5.620 | 5.700 | 4,217,394 | -0.10(-1.72%) |
May 30, 2024 | 6.000 | 6.000 | 5.710 | 5.800 | 1,422,283 | -0.07(-1.19%) |
May 29, 2024 | 5.740 | 5.940 | 5.620 | 5.870 | 1,484,600 | -0.06(-1.01%) |
May 28, 2024 | 5.870 | 6.020 | 5.740 | 5.930 | 1,712,462 | +0.13(+2.33%) |
May 24, 2024 | 5.830 | 5.890 | 5.711 | 5.795 | 1,277,079 | -0.00(-0.09%) |
May 23, 2024 | 6.020 | 6.020 | 5.730 | 5.800 | 1,594,550 | -0.20(-3.33%) |
May 22, 2024 | 6.100 | 6.280 | 6.000 | 6.000 | 1,005,738 | -0.10(-1.64%) |
May 21, 2024 | 6.220 | 6.310 | 5.970 | 6.100 | 1,534,579 | -0.19(-3.02%) |
May 20, 2024 | 6.150 | 6.415 | 6.050 | 6.290 | 1,815,334 | +0.12(+1.94%) |
May 17, 2024 | 6.250 | 6.260 | 6.050 | 6.170 | 1,186,468 | -0.10(-1.59%) |
May 16, 2024 | 6.300 | 6.450 | 5.930 | 6.270 | 3,945,010 | -0.02(-0.32%) |
May 15, 2024 | 6.230 | 6.600 | 6.225 | 6.290 | 3,678,465 | +0.24(+3.97%) |
May 14, 2024 | 5.830 | 6.160 | 5.811 | 6.050 | 1,987,490 | +0.41(+7.27%) |
May 13, 2024 | 5.680 | 5.930 | 5.560 | 5.640 | 2,314,769 | -0.02(-0.35%) |
May 10, 2024 | 5.900 | 5.950 | 5.350 | 5.660 | 2,175,270 | -0.18(-3.08%) |
May 09, 2024 | 5.710 | 6.080 | 5.655 | 5.840 | 1,718,299 | +0.09(+1.57%) |
May 08, 2024 | 5.500 | 5.990 | 5.440 | 5.750 | 2,676,952 | -0.18(-3.04%) |
May 07, 2024 | 5.800 | 6.070 | 5.670 | 5.930 | 2,434,394 | +0.13(+2.24%) |
May 06, 2024 | 5.972 | 6.305 | 5.570 | 5.800 | 5,676,148 | -0.37(-6.00%) |
May 03, 2024 | 6.060 | 6.395 | 6.030 | 6.170 | 4,643,071 | +0.30(+5.11%) |
May 02, 2024 | 5.060 | 5.950 | 4.930 | 5.870 | 3,478,284 | +0.85(+16.93%) |
May 01, 2024 | 4.870 | 5.430 | 4.840 | 5.020 | 3,033,532 | +0.28(+5.91%) |
Apr 30, 2024 | 4.720 | 4.995 | 4.620 | 4.740 | 2,000,143 | -0.06(-1.25%) |
Apr 29, 2024 | 4.730 | 5.190 | 4.710 | 4.800 | 3,796,011 | +0.05(+1.16%) |
Apr 26, 2024 | 4.140 | 4.790 | 4.060 | 4.745 | 3,883,482 | +0.54(+12.98%) |
Apr 25, 2024 | 4.440 | 4.525 | 4.160 | 4.200 | 4,699,467 | -0.44(-9.58%) |
Apr 24, 2024 | 5.000 | 5.010 | 4.560 | 4.645 | 3,954,778 | -0.36(-7.10%) |
Apr 23, 2024 | 5.120 | 5.150 | 4.960 | 5.000 | 2,278,666 | -0.08(-1.48%) |
Apr 22, 2024 | 5.240 | 5.470 | 4.980 | 5.075 | 3,744,714 | -0.14(-2.78%) |
Apr 19, 2024 | 5.900 | 5.900 | 4.980 | 5.220 | 9,125,813 | -0.64(-10.92%) |
Apr 18, 2024 | 7.600 | 7.610 | 5.850 | 5.860 | 6,072,650 | -1.72(-22.69%) |
Apr 17, 2024 | 7.970 | 8.148 | 7.580 | 7.580 | 983,490 | -0.21(-2.70%) |
Apr 16, 2024 | 7.660 | 7.940 | 7.520 | 7.790 | 1,343,559 | -0.01(-0.13%) |
Apr 15, 2024 | 7.790 | 7.960 | 7.575 | 7.800 | 1,496,201 | -0.19(-2.38%) |
Apr 12, 2024 | 8.250 | 8.345 | 7.875 | 7.990 | 1,037,521 | -0.29(-3.50%) |
Apr 11, 2024 | 8.020 | 8.290 | 7.830 | 8.280 | 1,208,395 | +0.37(+4.68%) |
Apr 10, 2024 | 7.830 | 8.020 | 7.581 | 7.910 | 2,211,904 | -0.26(-3.18%) |
Apr 09, 2024 | 7.990 | 8.185 | 7.945 | 8.170 | 1,315,412 | +0.18(+2.25%) |
Apr 08, 2024 | 8.810 | 8.860 | 7.930 | 7.990 | 2,129,122 | -0.45(-5.33%) |
Apr 05, 2024 | 8.510 | 8.740 | 8.310 | 8.440 | 1,448,607 | -0.03(-0.35%) |
Apr 04, 2024 | 8.620 | 8.940 | 8.385 | 8.470 | 1,069,599 | +0.02(+0.24%) |
Apr 03, 2024 | 8.510 | 8.550 | 8.310 | 8.450 | 814,711 | -0.03(-0.35%) |
Apr 02, 2024 | 8.520 | 8.675 | 8.330 | 8.480 | 1,072,599 | -0.21(-2.42%) |
Apr 01, 2024 | 9.100 | 9.101 | 8.564 | 8.690 | 1,722,559 | -0.41(-4.51%) |
Mar 28, 2024 | 9.300 | 9.170 | 9.170 | 9.100 | 2,199,081 | -0.21(-2.26%) |
Mar 27, 2024 | 9.320 | 9.550 | 9.125 | 9.310 | 1,067,466 | +0.11(+1.20%) |
Mar 26, 2024 | 9.450 | 9.589 | 8.970 | 9.200 | 1,392,487 | -0.21(-2.23%) |
Mar 25, 2024 | 9.550 | 9.786 | 9.265 | 9.410 | 936,089 | -0.08(-0.84%) |
Mar 22, 2024 | 10.25 | 10.25 | 9.475 | 9.490 | 1,417,937 | -0.66(-6.50%) |
Mar 21, 2024 | 9.980 | 10.28 | 9.590 | 10.15 | 1,682,672 | +0.25(+2.53%) |
Mar 20, 2024 | 9.750 | 9.970 | 9.480 | 9.900 | 1,325,413 | +0.20(+2.06%) |
Mar 19, 2024 | 9.250 | 9.720 | 9.250 | 9.700 | 1,517,558 | +0.26(+2.75%) |
Mar 18, 2024 | 9.460 | 9.630 | 8.960 | 9.440 | 1,760,356 | -0.02(-0.21%) |
Mar 15, 2024 | 9.240 | 9.865 | 9.240 | 9.460 | 9,656,667 | +0.20(+2.16%) |
Mar 14, 2024 | 9.540 | 9.670 | 9.020 | 9.260 | 2,191,975 | -0.33(-3.44%) |
Mar 13, 2024 | 9.610 | 10.05 | 9.430 | 9.590 | 3,135,358 | +0.30(+3.23%) |
Mar 12, 2024 | 9.790 | 10.34 | 8.830 | 9.290 | 3,318,048 | -0.44(-4.52%) |
Mar 11, 2024 | 9.850 | 10.02 | 9.660 | 9.730 | 2,136,908 | -0.25(-2.51%) |
Mar 08, 2024 | 10.27 | 10.65 | 9.880 | 9.980 | 2,042,489 | -0.39(-3.76%) |
Mar 07, 2024 | 10.84 | 10.96 | 10.27 | 10.37 | 1,938,587 | -0.46(-4.25%) |
Mar 06, 2024 | 11.03 | 11.31 | 10.62 | 10.83 | 2,999,684 | -0.10(-0.91%) |
Mar 05, 2024 | 10.81 | 11.02 | 10.55 | 10.93 | 1,912,617 | +0.05(+0.46%) |
Mar 04, 2024 | 11.05 | 11.29 | 10.30 | 10.88 | 2,369,620 | +0.13(+1.21%) |
Mar 01, 2024 | 10.15 | 10.91 | 10.03 | 10.75 | 2,614,114 | +0.69(+6.86%) |
Feb 29, 2024 | 10.15 | 10.36 | 9.720 | 10.06 | 3,223,750 | +0.11(+1.11%) |
Feb 28, 2024 | 10.12 | 10.48 | 9.760 | 9.950 | 2,833,577 | +0.05(+0.51%) |
Feb 27, 2024 | 10.00 | 10.29 | 9.730 | 9.900 | 2,741,909 | +0.00(+0.00%) |
Feb 26, 2024 | 10.00 | 10.55 | 9.560 | 9.900 | 3,154,695 | +0.04(+0.41%) |
Feb 23, 2024 | 9.460 | 10.00 | 9.310 | 9.860 | 3,960,724 | +0.16(+1.65%) |
Feb 22, 2024 | 9.080 | 9.910 | 8.830 | 9.700 | 11,045,795 | +2.18(+28.99%) |
Feb 21, 2024 | 7.350 | 7.710 | 7.300 | 7.520 | 1,666,630 | +0.00(+0.00%) |
Feb 20, 2024 | 7.780 | 7.780 | 7.170 | 7.520 | 2,631,014 | -0.06(-0.79%) |
Feb 16, 2024 | 7.000 | 7.715 | 6.675 | 7.580 | 3,191,597 | +0.72(+10.50%) |
Feb 15, 2024 | 6.680 | 6.915 | 6.371 | 6.860 | 2,470,315 | +0.40(+6.19%) |
Feb 14, 2024 | 5.680 | 6.515 | 5.680 | 6.460 | 1,895,830 | +0.84(+14.95%) |
Feb 13, 2024 | 5.770 | 5.780 | 5.540 | 5.620 | 1,332,299 | -0.26(-4.42%) |
Feb 12, 2024 | 5.790 | 6.070 | 5.620 | 5.880 | 2,386,560 | +0.20(+3.52%) |
Feb 09, 2024 | 5.500 | 5.850 | 5.210 | 5.680 | 3,692,307 | +0.65(+12.92%) |
Feb 08, 2024 | 5.020 | 5.270 | 4.960 | 5.030 | 683,861 | +0.03(+0.60%) |
Feb 07, 2024 | 5.070 | 5.075 | 4.960 | 5.000 | 545,385 | -0.04(-0.79%) |
Feb 06, 2024 | 4.900 | 5.105 | 4.830 | 5.040 | 661,270 | +0.09(+1.82%) |
Feb 05, 2024 | 5.040 | 5.100 | 4.720 | 4.950 | 1,350,674 | -0.23(-4.44%) |
Feb 02, 2024 | 5.170 | 5.320 | 5.040 | 5.180 | 1,018,588 | -0.07(-1.33%) |
Feb 01, 2024 | 4.950 | 5.400 | 4.840 | 5.250 | 1,433,842 | +0.39(+8.02%) |
Jan 31, 2024 | 4.920 | 5.066 | 4.800 | 4.860 | 1,173,131 | -0.06(-1.22%) |
Jan 30, 2024 | 5.080 | 5.129 | 4.700 | 4.920 | 1,385,636 | -0.19(-3.72%) |
Jan 29, 2024 | 4.670 | 5.135 | 4.600 | 5.110 | 1,728,800 | +0.45(+9.66%) |
Jan 26, 2024 | 4.450 | 4.680 | 4.300 | 4.660 | 1,769,869 | +0.37(+8.62%) |
Jan 25, 2024 | 4.130 | 4.510 | 4.110 | 4.290 | 1,269,471 | +0.28(+6.98%) |
Jan 24, 2024 | 4.200 | 4.280 | 4.010 | 4.010 | 451,871 | -0.13(-3.14%) |
Jan 23, 2024 | 4.190 | 4.195 | 3.920 | 4.140 | 921,326 | +0.07(+1.72%) |
Jan 22, 2024 | 3.870 | 4.120 | 3.850 | 4.070 | 1,408,918 | +0.22(+5.71%) |
Jan 19, 2024 | 3.970 | 4.000 | 3.760 | 3.850 | 2,197,986 | -0.08(-2.04%) |
Jan 18, 2024 | 4.150 | 4.160 | 3.890 | 3.930 | 995,709 | -0.22(-5.30%) |
Jan 17, 2024 | 4.150 | 4.180 | 3.940 | 4.150 | 1,243,355 | -0.05(-1.19%) |
Jan 16, 2024 | 4.360 | 4.445 | 4.090 | 4.200 | 1,417,168 | -0.18(-4.22%) |
Jan 12, 2024 | 4.450 | 4.570 | 4.355 | 4.385 | 1,769,274 | -0.03(-0.57%) |
Jan 11, 2024 | 4.550 | 4.630 | 4.180 | 4.410 | 1,835,240 | -0.19(-4.13%) |
Jan 10, 2024 | 4.680 | 4.840 | 4.500 | 4.600 | 1,606,312 | -0.12(-2.54%) |
Jan 09, 2024 | 4.700 | 4.780 | 4.619 | 4.720 | 600,580 | -0.02(-0.42%) |
Jan 08, 2024 | 4.350 | 4.825 | 4.290 | 4.740 | 1,068,187 | +0.34(+7.73%) |
Jan 05, 2024 | 4.370 | 4.435 | 4.181 | 4.400 | 1,063,247 | -0.01(-0.23%) |
Jan 04, 2024 | 4.600 | 4.630 | 4.388 | 4.410 | 1,031,253 | -0.13(-2.86%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.490 | 4.540 | 1,405,622 | -0.27(-5.61%) |
Jan 02, 2024 | 4.400 | 4.875 | 4.310 | 4.810 | 1,625,792 | +0.35(+7.85%) |
Dec 29, 2023 | 4.570 | 4.720 | 4.425 | 4.460 | 1,531,635 | -0.06(-1.33%) |
Dec 28, 2023 | 4.470 | 4.590 | 4.350 | 4.520 | 1,453,193 | +0.02(+0.44%) |
Dec 27, 2023 | 4.410 | 4.550 | 4.275 | 4.500 | 1,278,869 | +0.11(+2.51%) |
Dec 26, 2023 | 4.190 | 4.480 | 4.090 | 4.390 | 1,167,921 | +0.25(+6.04%) |
Dec 22, 2023 | 4.100 | 4.330 | 4.090 | 4.140 | 988,385 | +0.01(+0.24%) |
Dec 21, 2023 | 4.110 | 4.200 | 3.855 | 4.130 | 1,158,159 | +0.21(+5.36%) |
Dec 20, 2023 | 3.990 | 4.320 | 3.900 | 3.920 | 1,760,485 | -0.12(-2.97%) |
Dec 19, 2023 | 3.840 | 4.110 | 3.625 | 4.040 | 2,791,329 | +0.38(+10.23%) |
Dec 18, 2023 | 3.900 | 3.925 | 3.630 | 3.665 | 1,733,307 | -0.27(-6.74%) |
Dec 15, 2023 | 3.840 | 4.080 | 3.640 | 3.930 | 3,484,395 | +0.14(+3.69%) |
Dec 14, 2023 | 3.370 | 3.790 | 3.245 | 3.790 | 7,177,886 | -0.15(-3.81%) |
Dec 13, 2023 | 3.510 | 3.950 | 3.440 | 3.940 | 1,267,115 | +0.42(+12.09%) |
Dec 12, 2023 | 3.430 | 3.520 | 3.310 | 3.515 | 396,546 | +0.06(+1.88%) |
Dec 11, 2023 | 3.560 | 3.565 | 3.350 | 3.450 | 811,559 | -0.17(-4.70%) |
Dec 08, 2023 | 3.730 | 3.740 | 3.500 | 3.620 | 1,015,147 | -0.10(-2.69%) |
Dec 07, 2023 | 3.640 | 3.900 | 3.511 | 3.720 | 976,123 | +0.09(+2.48%) |
Dec 06, 2023 | 3.600 | 3.970 | 3.550 | 3.630 | 1,518,032 | +0.05(+1.40%) |
Dec 05, 2023 | 3.390 | 3.670 | 3.260 | 3.580 | 1,932,564 | +0.22(+6.55%) |
Dec 04, 2023 | 2.890 | 3.550 | 2.885 | 3.360 | 3,070,980 | +0.68(+25.37%) |
Dec 01, 2023 | 2.500 | 2.700 | 2.440 | 2.680 | 659,870 | +0.20(+8.06%) |
Nov 30, 2023 | 2.580 | 2.750 | 2.450 | 2.480 | 1,070,929 | -0.08(-3.13%) |
Nov 29, 2023 | 2.330 | 2.605 | 2.330 | 2.560 | 1,785,524 | +0.27(+11.79%) |
Nov 28, 2023 | 2.220 | 2.300 | 2.160 | 2.290 | 363,846 | +0.06(+2.69%) |
Nov 27, 2023 | 2.210 | 2.250 | 2.145 | 2.230 | 405,524 | -0.01(-0.45%) |
Nov 24, 2023 | 2.230 | 2.300 | 2.205 | 2.240 | 150,743 | +0.01(+0.45%) |
Nov 22, 2023 | 2.230 | 2.310 | 2.200 | 2.230 | 459,684 | +0.04(+1.83%) |
Nov 21, 2023 | 2.320 | 2.380 | 2.180 | 2.190 | 627,393 | -0.16(-6.81%) |
Nov 20, 2023 | 2.280 | 2.410 | 2.251 | 2.350 | 649,870 | +0.07(+3.07%) |
Nov 17, 2023 | 2.110 | 2.300 | 2.050 | 2.280 | 1,058,977 | +0.20(+9.62%) |
Nov 16, 2023 | 2.220 | 2.250 | 2.060 | 2.080 | 1,291,866 | -0.17(-7.56%) |
Nov 15, 2023 | 2.190 | 2.385 | 2.140 | 2.250 | 771,151 | +0.05(+2.27%) |
Nov 14, 2023 | 2.360 | 2.390 | 2.090 | 2.200 | 1,118,267 | -0.01(-0.45%) |
Nov 13, 2023 | 2.100 | 2.260 | 2.020 | 2.210 | 764,488 | +0.10(+4.99%) |
Nov 10, 2023 | 2.180 | 2.210 | 1.995 | 2.105 | 1,048,699 | -0.03(-1.41%) |
Nov 09, 2023 | 2.470 | 2.470 | 2.110 | 2.135 | 1,258,895 | -0.33(-13.39%) |
Nov 08, 2023 | 2.710 | 2.815 | 2.410 | 2.465 | 1,215,416 | -0.38(-13.20%) |
Nov 07, 2023 | 2.750 | 2.950 | 2.632 | 2.840 | 1,908,577 | +0.08(+2.90%) |
Nov 06, 2023 | 3.200 | 3.250 | 2.740 | 2.760 | 1,704,462 | -0.50(-15.34%) |
Nov 03, 2023 | 3.360 | 3.450 | 3.060 | 3.260 | 1,411,181 | -0.01(-0.31%) |
Nov 02, 2023 | 3.190 | 3.330 | 3.070 | 3.270 | 1,602,344 | +0.08(+2.51%) |
Nov 01, 2023 | 2.960 | 3.460 | 2.750 | 3.190 | 3,910,151 | +0.34(+11.93%) |
Oct 31, 2023 | 2.510 | 2.875 | 2.500 | 2.850 | 1,066,656 | +0.38(+15.38%) |
Oct 30, 2023 | 2.420 | 2.520 | 2.420 | 2.470 | 412,577 | +0.05(+2.07%) |
Oct 27, 2023 | 2.440 | 2.485 | 2.390 | 2.420 | 498,702 | -0.04(-1.63%) |
Oct 26, 2023 | 2.350 | 2.480 | 2.322 | 2.460 | 532,717 | +0.11(+4.68%) |
Oct 25, 2023 | 2.420 | 2.440 | 2.325 | 2.350 | 341,828 | -0.10(-4.08%) |
Oct 24, 2023 | 2.340 | 2.510 | 2.330 | 2.450 | 479,913 | +0.13(+5.60%) |
Oct 23, 2023 | 2.340 | 2.390 | 2.280 | 2.320 | 478,465 | -0.03(-1.28%) |
Oct 20, 2023 | 2.320 | 2.395 | 2.230 | 2.350 | 942,668 | +0.04(+1.51%) |
Oct 19, 2023 | 2.350 | 2.400 | 2.310 | 2.315 | 487,057 | -0.06(-2.53%) |
Oct 18, 2023 | 2.580 | 2.580 | 2.350 | 2.375 | 715,479 | -0.25(-9.35%) |
Oct 17, 2023 | 2.500 | 2.695 | 2.500 | 2.620 | 658,223 | +0.11(+4.38%) |
Oct 16, 2023 | 2.510 | 2.549 | 2.410 | 2.510 | 795,113 | +0.02(+0.80%) |
Oct 13, 2023 | 2.540 | 2.570 | 2.450 | 2.490 | 685,961 | -0.04(-1.58%) |
Oct 12, 2023 | 2.740 | 2.750 | 2.523 | 2.530 | 912,231 | -0.25(-8.99%) |
Oct 11, 2023 | 2.840 | 2.900 | 2.630 | 2.780 | 1,080,604 | -0.07(-2.28%) |
Oct 10, 2023 | 2.840 | 2.971 | 2.830 | 2.845 | 507,452 | +0.02(+0.53%) |
Oct 09, 2023 | 2.940 | 2.940 | 2.810 | 2.830 | 399,291 | -0.14(-4.71%) |
Oct 06, 2023 | 2.970 | 3.030 | 2.910 | 2.970 | 763,873 | -0.01(-0.34%) |
Oct 05, 2023 | 2.780 | 3.000 | 2.780 | 2.980 | 922,985 | +0.22(+7.97%) |
Oct 04, 2023 | 3.040 | 3.065 | 2.760 | 2.760 | 614,685 | -0.28(-9.21%) |
Oct 03, 2023 | 2.950 | 3.050 | 2.820 | 3.040 | 884,560 | +0.09(+3.05%) |
Oct 02, 2023 | 3.100 | 3.100 | 2.905 | 2.950 | 632,946 | -0.19(-6.05%) |
Sep 29, 2023 | 3.200 | 3.235 | 3.090 | 3.140 | 366,622 | -0.05(-1.57%) |
Sep 28, 2023 | 3.150 | 3.220 | 3.060 | 3.190 | 471,157 | +0.01(+0.31%) |
Sep 27, 2023 | 3.320 | 3.320 | 3.150 | 3.180 | 412,507 | -0.04(-1.24%) |
Sep 26, 2023 | 3.180 | 3.390 | 3.180 | 3.220 | 686,740 | +0.03(+0.94%) |
Sep 25, 2023 | 3.150 | 3.200 | 3.170 | 3.190 | 419,702 | +0.00(+0.00%) |
Sep 22, 2023 | 3.270 | 3.320 | 3.160 | 3.190 | 777,388 | -0.07(-2.15%) |
Sep 21, 2023 | 3.380 | 3.380 | 3.255 | 3.260 | 971,924 | -0.14(-4.12%) |
Sep 20, 2023 | 3.390 | 3.460 | 3.350 | 3.400 | 646,717 | +0.00(+0.00%) |
Sep 19, 2023 | 3.320 | 3.400 | 3.290 | 3.400 | 490,921 | +0.08(+2.41%) |
Sep 18, 2023 | 3.470 | 3.470 | 3.300 | 3.320 | 605,249 | -0.16(-4.60%) |
Sep 15, 2023 | 3.620 | 3.620 | 3.460 | 3.480 | 1,058,556 | -0.13(-3.60%) |
Sep 14, 2023 | 3.680 | 3.729 | 3.600 | 3.610 | 402,476 | -0.05(-1.37%) |
Sep 13, 2023 | 3.650 | 3.770 | 3.580 | 3.660 | 693,894 | +0.00(+0.00%) |
Sep 12, 2023 | 3.830 | 3.890 | 3.640 | 3.660 | 461,853 | -0.22(-5.67%) |
Sep 11, 2023 | 3.770 | 3.930 | 3.760 | 3.880 | 414,648 | +0.13(+3.47%) |
Sep 08, 2023 | 3.830 | 3.860 | 3.740 | 3.750 | 364,873 | -0.08(-2.09%) |
Sep 07, 2023 | 3.880 | 3.905 | 3.780 | 3.830 | 482,975 | -0.06(-1.54%) |
Sep 06, 2023 | 3.950 | 3.980 | 3.785 | 3.890 | 521,707 | -0.03(-0.77%) |
Sep 05, 2023 | 3.970 | 4.160 | 3.870 | 3.920 | 629,357 | +0.05(+1.29%) |
Sep 01, 2023 | 3.810 | 3.910 | 3.810 | 3.870 | 406,858 | +0.09(+2.38%) |
Aug 31, 2023 | 3.850 | 3.900 | 3.750 | 3.780 | 521,684 | -0.07(-1.82%) |
Aug 30, 2023 | 3.810 | 3.970 | 3.745 | 3.850 | 531,995 | +0.02(+0.52%) |
Aug 29, 2023 | 3.870 | 3.920 | 3.780 | 3.830 | 439,462 | +0.04(+1.06%) |
Aug 28, 2023 | 3.930 | 3.980 | 3.770 | 3.790 | 454,654 | -0.10(-2.57%) |
Aug 25, 2023 | 3.780 | 3.935 | 3.715 | 3.890 | 605,877 | +0.13(+3.46%) |
Aug 24, 2023 | 3.800 | 3.810 | 3.680 | 3.760 | 714,555 | -0.09(-2.34%) |
Aug 23, 2023 | 3.910 | 4.050 | 3.850 | 3.850 | 513,100 | -0.05(-1.28%) |
Aug 22, 2023 | 3.930 | 4.010 | 3.710 | 3.900 | 1,782,261 | -0.01(-0.26%) |
Aug 21, 2023 | 4.190 | 4.220 | 3.900 | 3.910 | 1,143,931 | -0.29(-6.90%) |
Aug 18, 2023 | 4.270 | 4.350 | 4.180 | 4.200 | 580,127 | -0.11(-2.55%) |
Aug 17, 2023 | 4.410 | 4.440 | 4.300 | 4.310 | 907,323 | -0.09(-2.05%) |
Aug 16, 2023 | 4.510 | 4.560 | 4.350 | 4.400 | 766,923 | -0.11(-2.44%) |
Aug 15, 2023 | 4.410 | 4.525 | 4.370 | 4.510 | 667,157 | +0.05(+1.12%) |
Aug 14, 2023 | 4.330 | 4.520 | 4.150 | 4.460 | 1,370,637 | +0.11(+2.53%) |
Aug 11, 2023 | 3.900 | 4.360 | 3.880 | 4.350 | 1,237,289 | +0.45(+11.54%) |
Aug 10, 2023 | 3.910 | 4.010 | 3.790 | 3.900 | 766,818 | -0.01(-0.26%) |
Aug 09, 2023 | 3.820 | 4.065 | 3.820 | 3.910 | 1,069,550 | +0.02(+0.51%) |
Aug 08, 2023 | 4.000 | 4.350 | 3.660 | 3.890 | 2,085,719 | -0.47(-10.78%) |
Aug 07, 2023 | 4.530 | 4.530 | 4.240 | 4.360 | 1,048,684 | -0.15(-3.33%) |
Aug 04, 2023 | 4.420 | 4.540 | 4.420 | 4.510 | 485,319 | +0.10(+2.27%) |
Aug 03, 2023 | 4.280 | 4.435 | 4.280 | 4.410 | 570,869 | +0.11(+2.56%) |
Aug 02, 2023 | 4.340 | 4.370 | 4.220 | 4.300 | 660,550 | -0.09(-2.05%) |
Aug 01, 2023 | 4.510 | 4.520 | 4.345 | 4.390 | 881,166 | -0.15(-3.30%) |
Jul 31, 2023 | 4.530 | 4.595 | 4.452 | 4.540 | 491,857 | +0.03(+0.67%) |
Jul 28, 2023 | 4.380 | 4.550 | 4.290 | 4.510 | 586,624 | +0.20(+4.64%) |
Jul 27, 2023 | 4.410 | 4.470 | 4.305 | 4.310 | 740,280 | -0.09(-2.05%) |
Jul 26, 2023 | 4.370 | 4.430 | 4.250 | 4.400 | 491,467 | +0.02(+0.46%) |
Jul 25, 2023 | 4.440 | 4.480 | 4.350 | 4.380 | 560,261 | -0.08(-1.79%) |
Jul 24, 2023 | 4.590 | 4.620 | 4.380 | 4.460 | 734,363 | -0.12(-2.62%) |
Jul 21, 2023 | 4.560 | 4.690 | 4.465 | 4.580 | 722,046 | +0.07(+1.55%) |
Jul 20, 2023 | 4.660 | 4.660 | 4.400 | 4.510 | 995,602 | -0.17(-3.63%) |
Jul 19, 2023 | 4.470 | 4.875 | 4.470 | 4.680 | 899,453 | +0.19(+4.23%) |
Jul 18, 2023 | 4.720 | 4.790 | 4.460 | 4.490 | 986,038 | -0.23(-4.87%) |
Jul 17, 2023 | 4.770 | 4.995 | 4.620 | 4.720 | 884,463 | -0.05(-1.05%) |
Jul 14, 2023 | 4.640 | 4.890 | 4.620 | 4.770 | 989,859 | +0.16(+3.47%) |
Jul 13, 2023 | 4.730 | 4.760 | 4.600 | 4.610 | 640,964 | -0.07(-1.50%) |
Jul 12, 2023 | 4.950 | 4.950 | 4.680 | 4.680 | 703,408 | -0.17(-3.51%) |
Jul 11, 2023 | 5.050 | 5.060 | 4.840 | 4.850 | 559,357 | -0.19(-3.77%) |
Jul 10, 2023 | 4.890 | 5.110 | 4.890 | 5.040 | 890,753 | +0.15(+3.07%) |
Jul 07, 2023 | 4.850 | 4.990 | 4.835 | 4.890 | 482,234 | +0.04(+0.82%) |
Jul 06, 2023 | 4.980 | 4.980 | 4.820 | 4.850 | 571,501 | -0.18(-3.58%) |
Jul 05, 2023 | 5.000 | 5.110 | 4.810 | 5.030 | 649,329 | +0.03(+0.60%) |
Jul 03, 2023 | 5.140 | 5.202 | 4.905 | 5.000 | 569,692 | -0.16(-3.10%) |
Jun 30, 2023 | 5.150 | 5.250 | 5.070 | 5.160 | 617,434 | +0.09(+1.78%) |
Jun 29, 2023 | 5.310 | 5.330 | 5.015 | 5.070 | 970,910 | -0.21(-3.98%) |
Jun 28, 2023 | 4.890 | 5.295 | 4.790 | 5.280 | 1,274,443 | +0.38(+7.76%) |
Jun 27, 2023 | 4.790 | 5.080 | 4.720 | 4.900 | 1,545,618 | +0.14(+2.94%) |
Jun 26, 2023 | 4.830 | 4.895 | 4.720 | 4.760 | 1,125,718 | -0.11(-2.26%) |
Jun 23, 2023 | 4.540 | 4.900 | 4.500 | 4.870 | 3,093,045 | +0.27(+5.87%) |
Jun 22, 2023 | 4.660 | 4.850 | 4.580 | 4.600 | 1,099,376 | -0.14(-2.95%) |
Jun 21, 2023 | 4.650 | 4.840 | 4.450 | 4.740 | 1,930,059 | +0.08(+1.72%) |
Jun 20, 2023 | 4.730 | 4.840 | 4.660 | 4.660 | 1,415,905 | -0.15(-3.12%) |
Jun 16, 2023 | 4.940 | 5.130 | 4.720 | 4.810 | 3,152,327 | -0.16(-3.22%) |
Jun 15, 2023 | 5.280 | 5.349 | 4.940 | 4.970 | 2,504,191 | -0.34(-6.40%) |
Jun 14, 2023 | 6.350 | 6.400 | 5.180 | 5.310 | 5,513,820 | -1.04(-16.38%) |
Jun 13, 2023 | 6.610 | 6.700 | 6.210 | 6.350 | 2,879,922 | -0.15(-2.31%) |
Jun 12, 2023 | 7.440 | 7.960 | 6.345 | 6.500 | 4,917,502 | -0.93(-12.52%) |
Jun 09, 2023 | 7.650 | 7.710 | 7.340 | 7.430 | 782,023 | -0.18(-2.37%) |
Jun 08, 2023 | 7.360 | 7.700 | 7.090 | 7.610 | 1,233,484 | +0.20(+2.70%) |
Jun 07, 2023 | 7.670 | 7.740 | 7.380 | 7.410 | 1,540,309 | -0.23(-3.01%) |
Jun 06, 2023 | 7.250 | 7.670 | 7.190 | 7.640 | 1,545,925 | +0.41(+5.67%) |
Jun 05, 2023 | 6.930 | 7.295 | 6.880 | 7.230 | 933,287 | +0.31(+4.48%) |
Jun 02, 2023 | 6.490 | 6.925 | 6.322 | 6.920 | 1,093,926 | +0.50(+7.79%) |