Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.470 | 10.13 | 9.320 | 9.390 | 1,243,946 | +0.00(+0.00%) |
May 30, 2024 | 9.290 | 9.400 | 8.930 | 9.390 | 1,242,346 | +0.18(+1.95%) |
May 29, 2024 | 10.02 | 10.32 | 9.170 | 9.210 | 1,594,691 | -1.12(-10.84%) |
May 28, 2024 | 10.83 | 10.92 | 10.17 | 10.33 | 950,728 | -0.34(-3.19%) |
May 24, 2024 | 10.86 | 11.23 | 10.63 | 10.67 | 728,773 | -0.12(-1.11%) |
May 23, 2024 | 11.80 | 11.80 | 10.71 | 10.79 | 1,142,332 | -0.92(-7.86%) |
May 22, 2024 | 12.19 | 12.83 | 11.65 | 11.71 | 974,110 | -0.56(-4.56%) |
May 21, 2024 | 12.42 | 12.81 | 12.00 | 12.27 | 888,302 | -0.25(-2.00%) |
May 20, 2024 | 12.52 | 12.90 | 12.19 | 12.52 | 728,352 | +0.03(+0.24%) |
May 17, 2024 | 14.43 | 14.52 | 11.67 | 12.49 | 2,178,037 | -1.83(-12.78%) |
May 16, 2024 | 14.03 | 14.48 | 13.65 | 14.32 | 812,701 | +0.28(+1.99%) |
May 15, 2024 | 14.40 | 14.67 | 13.84 | 14.04 | 969,841 | +0.03(+0.21%) |
May 14, 2024 | 13.91 | 14.50 | 13.64 | 14.01 | 461,506 | +0.37(+2.71%) |
May 13, 2024 | 13.43 | 14.46 | 13.39 | 13.64 | 720,010 | +0.29(+2.17%) |
May 10, 2024 | 14.25 | 14.37 | 13.19 | 13.35 | 802,961 | -1.20(-8.25%) |
May 09, 2024 | 14.63 | 15.16 | 14.38 | 14.55 | 620,396 | +0.05(+0.34%) |
May 08, 2024 | 14.10 | 14.82 | 13.94 | 14.50 | 614,212 | -0.19(-1.29%) |
May 07, 2024 | 15.00 | 15.15 | 13.96 | 14.69 | 587,922 | -0.37(-2.46%) |
May 06, 2024 | 15.50 | 15.51 | 14.82 | 15.06 | 466,296 | -0.29(-1.89%) |
May 03, 2024 | 15.67 | 15.82 | 15.01 | 15.35 | 895,930 | +0.25(+1.66%) |
May 02, 2024 | 15.22 | 15.29 | 14.71 | 15.10 | 675,817 | +0.14(+0.94%) |
May 01, 2024 | 14.66 | 15.38 | 14.57 | 14.96 | 1,083,389 | +0.29(+1.98%) |
Apr 30, 2024 | 14.70 | 15.07 | 14.55 | 14.67 | 627,441 | -0.25(-1.68%) |
Apr 29, 2024 | 14.60 | 15.10 | 14.60 | 14.92 | 501,557 | +0.39(+2.68%) |
Apr 26, 2024 | 14.05 | 14.71 | 13.88 | 14.53 | 498,572 | +0.57(+4.08%) |
Apr 25, 2024 | 13.60 | 14.17 | 13.60 | 13.96 | 945,666 | -0.13(-0.92%) |
Apr 24, 2024 | 14.83 | 14.94 | 14.00 | 14.09 | 430,236 | -0.70(-4.73%) |
Apr 23, 2024 | 14.11 | 15.13 | 14.03 | 14.79 | 750,562 | +0.79(+5.64%) |
Apr 22, 2024 | 14.11 | 14.32 | 13.79 | 14.00 | 824,730 | +0.15(+1.08%) |
Apr 19, 2024 | 13.94 | 14.20 | 13.18 | 13.85 | 707,144 | -0.10(-0.72%) |
Apr 18, 2024 | 13.70 | 14.09 | 13.50 | 13.95 | 855,108 | +0.25(+1.82%) |
Apr 17, 2024 | 14.02 | 14.26 | 13.40 | 13.70 | 757,851 | -0.30(-2.14%) |
Apr 16, 2024 | 13.20 | 14.04 | 13.15 | 14.00 | 393,076 | +0.67(+5.03%) |
Apr 15, 2024 | 13.45 | 13.57 | 13.11 | 13.33 | 534,603 | -0.12(-0.89%) |
Apr 12, 2024 | 13.99 | 14.86 | 13.20 | 13.45 | 505,107 | -0.72(-5.08%) |
Apr 11, 2024 | 14.20 | 14.46 | 13.92 | 14.17 | 366,613 | +0.15(+1.07%) |
Apr 10, 2024 | 14.13 | 14.58 | 13.68 | 14.02 | 547,637 | -0.80(-5.40%) |
Apr 09, 2024 | 14.50 | 14.86 | 14.34 | 14.82 | 352,871 | +0.32(+2.21%) |
Apr 08, 2024 | 14.40 | 14.69 | 14.24 | 14.50 | 407,721 | +0.11(+0.76%) |
Apr 05, 2024 | 14.25 | 14.63 | 13.93 | 14.39 | 491,621 | -0.01(-0.07%) |
Apr 04, 2024 | 15.32 | 15.80 | 14.36 | 14.40 | 562,812 | -0.83(-5.45%) |
Apr 03, 2024 | 15.65 | 15.95 | 14.93 | 15.23 | 672,821 | -0.49(-3.12%) |
Apr 02, 2024 | 16.26 | 16.73 | 15.55 | 15.72 | 724,237 | -1.07(-6.37%) |
Apr 01, 2024 | 17.60 | 17.65 | 16.35 | 16.79 | 890,919 | -0.97(-5.46%) |
Mar 28, 2024 | 17.19 | 17.70 | 17.69 | 17.76 | 1,751,053 | +2.31(+14.95%) |
Mar 27, 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 601,610 | +0.45(+3.00%) |
Mar 26, 2024 | 16.23 | 16.43 | 14.90 | 15.00 | 1,045,091 | -1.01(-6.31%) |
Mar 25, 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 639,938 | -0.38(-2.32%) |
Mar 22, 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 816,240 | -0.81(-4.71%) |
Mar 21, 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 2,497,416 | +0.75(+4.56%) |
Mar 20, 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 2,191,695 | +1.30(+8.58%) |
Mar 19, 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 1,624,150 | +1.95(+14.77%) |
Mar 18, 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 873,081 | -1.25(-8.65%) |
Mar 15, 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 4,197,408 | -0.33(-2.23%) |
Mar 14, 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 859,142 | -1.60(-9.77%) |
Mar 13, 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 599,385 | -0.23(-1.38%) |
Mar 12, 2024 | 16.22 | 16.77 | 15.88 | 16.61 | 734,458 | +0.33(+2.03%) |
Mar 11, 2024 | 17.19 | 17.42 | 16.23 | 16.28 | 837,815 | -0.70(-4.12%) |
Mar 08, 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 857,947 | +0.96(+5.99%) |
Mar 07, 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 913,242 | -0.36(-2.20%) |
Mar 06, 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 821,562 | +0.56(+3.54%) |
Mar 05, 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 2,037,374 | +0.46(+2.99%) |
Mar 04, 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 665,867 | -0.32(-2.04%) |
Mar 01, 2024 | 15.49 | 15.99 | 15.33 | 15.68 | 655,980 | +0.18(+1.16%) |
Feb 29, 2024 | 17.15 | 17.23 | 15.36 | 15.50 | 1,064,851 | -1.28(-7.63%) |
Feb 28, 2024 | 17.33 | 17.61 | 16.69 | 16.78 | 949,008 | -0.30(-1.76%) |
Feb 27, 2024 | 16.20 | 17.45 | 16.16 | 17.08 | 876,216 | +1.22(+7.69%) |
Feb 26, 2024 | 15.52 | 16.03 | 15.44 | 15.86 | 845,427 | +0.26(+1.67%) |
Feb 23, 2024 | 15.73 | 16.04 | 15.46 | 15.60 | 401,308 | -0.03(-0.19%) |
Feb 22, 2024 | 14.80 | 15.69 | 14.72 | 15.63 | 450,896 | +0.65(+4.34%) |
Feb 21, 2024 | 14.58 | 15.25 | 14.49 | 14.98 | 983,571 | -0.03(-0.20%) |
Feb 20, 2024 | 15.70 | 16.05 | 14.68 | 15.01 | 340,771 | -0.86(-5.42%) |
Feb 16, 2024 | 15.75 | 16.09 | 15.47 | 15.87 | 454,632 | +0.10(+0.63%) |
Feb 15, 2024 | 15.75 | 15.87 | 15.15 | 15.77 | 397,897 | +0.27(+1.74%) |
Feb 14, 2024 | 15.58 | 15.62 | 15.07 | 15.50 | 468,052 | +0.15(+0.98%) |
Feb 13, 2024 | 14.29 | 15.53 | 14.00 | 15.35 | 596,186 | -0.40(-2.54%) |
Feb 12, 2024 | 15.51 | 15.93 | 15.29 | 15.75 | 519,137 | +0.35(+2.27%) |
Feb 09, 2024 | 15.77 | 16.17 | 15.35 | 15.40 | 477,485 | -0.31(-1.97%) |
Feb 08, 2024 | 16.10 | 16.36 | 15.69 | 15.71 | 304,439 | -0.31(-1.94%) |
Feb 07, 2024 | 15.92 | 16.21 | 15.55 | 16.02 | 417,416 | +0.05(+0.31%) |
Feb 06, 2024 | 15.46 | 16.55 | 15.38 | 15.97 | 578,428 | +0.68(+4.45%) |
Feb 05, 2024 | 14.84 | 15.31 | 14.38 | 15.29 | 324,871 | +0.23(+1.53%) |
Feb 02, 2024 | 14.79 | 15.14 | 14.48 | 15.06 | 452,438 | +0.12(+0.80%) |
Feb 01, 2024 | 14.08 | 15.03 | 13.93 | 14.94 | 651,662 | +0.99(+7.10%) |
Jan 31, 2024 | 14.32 | 14.52 | 13.89 | 13.95 | 478,265 | -0.41(-2.86%) |
Jan 30, 2024 | 15.06 | 15.16 | 14.09 | 14.36 | 485,649 | -0.80(-5.28%) |
Jan 29, 2024 | 14.68 | 15.23 | 14.32 | 15.16 | 428,469 | +0.55(+3.76%) |
Jan 26, 2024 | 14.99 | 15.35 | 14.48 | 14.61 | 322,005 | -0.30(-2.01%) |
Jan 25, 2024 | 14.97 | 15.50 | 14.75 | 14.91 | 531,561 | +0.17(+1.15%) |
Jan 24, 2024 | 15.06 | 15.41 | 14.63 | 14.74 | 677,711 | +0.01(+0.07%) |
Jan 23, 2024 | 15.56 | 15.79 | 14.50 | 14.73 | 721,826 | -0.66(-4.29%) |
Jan 22, 2024 | 15.13 | 15.99 | 15.13 | 15.39 | 868,714 | +0.33(+2.19%) |
Jan 19, 2024 | 15.85 | 16.24 | 14.92 | 15.06 | 681,006 | -0.81(-5.10%) |
Jan 18, 2024 | 15.75 | 15.99 | 15.23 | 15.87 | 634,654 | +0.28(+1.80%) |
Jan 17, 2024 | 15.82 | 16.10 | 15.51 | 15.59 | 543,898 | -0.32(-2.01%) |
Jan 16, 2024 | 16.33 | 16.33 | 15.66 | 15.91 | 499,451 | -0.42(-2.57%) |
Jan 12, 2024 | 16.11 | 16.46 | 15.55 | 16.33 | 543,923 | +0.43(+2.70%) |
Jan 11, 2024 | 16.36 | 16.49 | 15.70 | 15.90 | 776,363 | -0.70(-4.22%) |
Jan 10, 2024 | 16.19 | 16.70 | 16.01 | 16.60 | 714,607 | +0.35(+2.15%) |
Jan 09, 2024 | 16.88 | 17.09 | 16.15 | 16.25 | 413,871 | -0.83(-4.86%) |
Jan 08, 2024 | 16.00 | 17.10 | 15.56 | 17.08 | 759,077 | +0.94(+5.82%) |
Jan 05, 2024 | 16.75 | 16.85 | 15.35 | 16.14 | 1,203,934 | -0.96(-5.61%) |
Jan 04, 2024 | 17.17 | 17.58 | 16.81 | 17.10 | 829,983 | +0.46(+2.76%) |
Jan 03, 2024 | 17.38 | 17.56 | 16.44 | 16.64 | 883,760 | -0.86(-4.91%) |
Jan 02, 2024 | 18.49 | 18.89 | 17.42 | 17.50 | 820,770 | -1.30(-6.91%) |
Dec 29, 2023 | 20.30 | 20.30 | 18.11 | 18.80 | 1,507,534 | -1.52(-7.48%) |
Dec 28, 2023 | 19.43 | 21.17 | 19.30 | 20.32 | 2,220,240 | +1.01(+5.23%) |
Dec 27, 2023 | 19.38 | 19.45 | 18.76 | 19.31 | 797,013 | +0.12(+0.63%) |
Dec 26, 2023 | 19.12 | 19.48 | 18.48 | 19.19 | 591,535 | +0.44(+2.35%) |
Dec 22, 2023 | 18.49 | 19.20 | 18.41 | 18.75 | 1,142,797 | +0.75(+4.17%) |
Dec 21, 2023 | 18.19 | 18.64 | 17.86 | 18.00 | 687,480 | +0.25(+1.41%) |
Dec 20, 2023 | 18.74 | 19.31 | 17.65 | 17.75 | 1,098,891 | -1.15(-6.08%) |
Dec 19, 2023 | 18.28 | 19.46 | 18.13 | 18.90 | 1,315,534 | +0.95(+5.29%) |
Dec 18, 2023 | 18.76 | 19.00 | 17.88 | 17.95 | 833,547 | -1.03(-5.43%) |
Dec 15, 2023 | 19.28 | 19.91 | 18.32 | 18.98 | 5,198,157 | +0.42(+2.26%) |
Dec 14, 2023 | 19.04 | 19.46 | 17.41 | 18.56 | 2,202,245 | -0.91(-4.67%) |
Dec 13, 2023 | 18.75 | 19.83 | 18.49 | 19.47 | 1,672,165 | +0.97(+5.24%) |
Dec 12, 2023 | 18.07 | 19.37 | 17.87 | 18.50 | 1,130,274 | +0.43(+2.38%) |
Dec 11, 2023 | 18.44 | 18.58 | 17.47 | 18.07 | 896,576 | -0.18(-0.99%) |
Dec 08, 2023 | 17.91 | 19.53 | 17.88 | 18.25 | 1,678,429 | +0.70(+3.99%) |
Dec 07, 2023 | 16.00 | 17.56 | 15.80 | 17.55 | 846,784 | +1.62(+10.17%) |
Dec 06, 2023 | 15.50 | 16.36 | 15.30 | 15.93 | 799,813 | +0.38(+2.44%) |
Dec 05, 2023 | 14.38 | 15.75 | 14.38 | 15.55 | 1,793,276 | +1.05(+7.24%) |
Dec 04, 2023 | 13.53 | 14.57 | 13.50 | 14.50 | 1,151,901 | +1.05(+7.81%) |
Dec 01, 2023 | 12.58 | 13.64 | 12.21 | 13.45 | 1,144,865 | +0.86(+6.83%) |
Nov 30, 2023 | 12.38 | 12.88 | 12.30 | 12.59 | 1,309,193 | +0.50(+4.14%) |
Nov 29, 2023 | 11.70 | 12.14 | 11.49 | 12.09 | 690,870 | +0.46(+3.96%) |
Nov 28, 2023 | 11.97 | 12.01 | 11.52 | 11.63 | 318,279 | -0.34(-2.84%) |
Nov 27, 2023 | 11.63 | 12.04 | 11.55 | 11.97 | 429,178 | +0.23(+1.96%) |
Nov 24, 2023 | 11.41 | 11.85 | 11.32 | 11.74 | 266,415 | +0.41(+3.62%) |
Nov 22, 2023 | 11.97 | 12.18 | 10.89 | 11.33 | 669,279 | -0.53(-4.47%) |
Nov 21, 2023 | 11.13 | 11.96 | 10.54 | 11.86 | 479,849 | +0.11(+0.94%) |
Nov 20, 2023 | 12.19 | 12.34 | 11.69 | 11.75 | 569,999 | -0.38(-3.13%) |
Nov 17, 2023 | 11.85 | 12.28 | 11.52 | 12.13 | 459,508 | +0.37(+3.15%) |
Nov 16, 2023 | 11.93 | 12.22 | 11.67 | 11.76 | 591,672 | -0.12(-1.01%) |
Nov 15, 2023 | 11.07 | 12.05 | 11.07 | 11.88 | 782,753 | +0.83(+7.51%) |
Nov 14, 2023 | 10.23 | 11.08 | 10.20 | 11.05 | 761,293 | +1.17(+11.84%) |
Nov 13, 2023 | 9.940 | 10.00 | 9.160 | 9.880 | 564,173 | -0.16(-1.64%) |
Nov 10, 2023 | 10.19 | 10.19 | 9.480 | 10.04 | 881,078 | -0.16(-1.57%) |
Nov 09, 2023 | 11.89 | 12.05 | 10.07 | 10.21 | 834,423 | -1.74(-14.60%) |
Nov 08, 2023 | 12.40 | 12.62 | 11.82 | 11.95 | 560,527 | -0.40(-3.24%) |
Nov 07, 2023 | 11.70 | 12.78 | 11.46 | 12.35 | 707,402 | +0.18(+1.48%) |
Nov 06, 2023 | 12.40 | 12.64 | 12.02 | 12.17 | 602,677 | -0.24(-1.93%) |
Nov 03, 2023 | 12.75 | 13.15 | 12.37 | 12.41 | 558,472 | -0.13(-1.04%) |
Nov 02, 2023 | 12.30 | 12.58 | 12.14 | 12.54 | 661,774 | +0.24(+1.95%) |
Nov 01, 2023 | 11.84 | 12.44 | 11.41 | 12.30 | 724,204 | +0.54(+4.59%) |
Oct 31, 2023 | 11.55 | 11.88 | 10.75 | 11.76 | 867,417 | +0.23(+2.04%) |
Oct 30, 2023 | 10.34 | 11.89 | 10.14 | 11.53 | 1,408,358 | +1.19(+11.46%) |
Oct 27, 2023 | 10.61 | 11.24 | 10.12 | 10.34 | 1,225,802 | -0.27(-2.54%) |
Oct 26, 2023 | 9.000 | 10.79 | 9.000 | 10.61 | 1,997,367 | +1.59(+17.63%) |
Oct 25, 2023 | 8.460 | 9.310 | 8.350 | 9.020 | 2,065,508 | +1.36(+17.75%) |
Oct 24, 2023 | 7.480 | 7.780 | 7.280 | 7.660 | 753,575 | +0.13(+1.73%) |
Oct 23, 2023 | 7.650 | 7.810 | 7.370 | 7.530 | 1,614,522 | -0.11(-1.44%) |
Oct 20, 2023 | 7.510 | 8.060 | 7.500 | 7.640 | 588,290 | +0.14(+1.87%) |
Oct 19, 2023 | 7.870 | 7.980 | 6.480 | 7.500 | 2,735,608 | -0.02(-0.27%) |
Oct 18, 2023 | 8.580 | 8.770 | 7.450 | 7.520 | 921,853 | -1.18(-13.56%) |
Oct 17, 2023 | 8.720 | 8.780 | 8.100 | 8.700 | 909,918 | +0.44(+5.33%) |
Oct 16, 2023 | 7.800 | 8.470 | 7.770 | 8.260 | 1,034,254 | +0.42(+5.36%) |
Oct 13, 2023 | 8.190 | 8.190 | 7.160 | 7.840 | 1,012,888 | -0.22(-2.73%) |
Oct 12, 2023 | 7.730 | 9.240 | 7.450 | 8.060 | 4,499,916 | +1.21(+17.66%) |
Oct 11, 2023 | 7.160 | 7.350 | 6.600 | 6.850 | 245,722 | -0.28(-3.86%) |
Oct 10, 2023 | 7.200 | 7.260 | 6.870 | 7.125 | 333,379 | -0.09(-1.32%) |
Oct 09, 2023 | 7.250 | 7.520 | 7.010 | 7.220 | 273,458 | -0.15(-2.04%) |
Oct 06, 2023 | 7.310 | 8.579 | 7.260 | 7.370 | 563,238 | +0.09(+1.24%) |
Oct 05, 2023 | 6.720 | 7.320 | 6.300 | 7.280 | 272,793 | +0.51(+7.53%) |
Oct 04, 2023 | 6.660 | 6.800 | 6.550 | 6.770 | 235,016 | +0.12(+1.80%) |
Oct 03, 2023 | 6.440 | 6.680 | 6.225 | 6.650 | 246,146 | +0.13(+1.99%) |
Oct 02, 2023 | 7.050 | 7.100 | 6.340 | 6.520 | 319,293 | -0.58(-8.17%) |
Sep 29, 2023 | 7.210 | 7.340 | 7.060 | 7.100 | 319,372 | -0.19(-2.61%) |
Sep 28, 2023 | 7.110 | 7.340 | 6.950 | 7.290 | 242,466 | +0.18(+2.53%) |
Sep 27, 2023 | 6.760 | 7.210 | 6.760 | 7.110 | 330,212 | +0.32(+4.71%) |
Sep 26, 2023 | 6.450 | 6.920 | 6.450 | 6.790 | 488,305 | +0.35(+5.43%) |
Sep 25, 2023 | 6.330 | 6.480 | 6.310 | 6.440 | 251,785 | +0.08(+1.26%) |
Sep 22, 2023 | 6.320 | 6.390 | 6.030 | 6.360 | 254,366 | +0.05(+0.79%) |
Sep 21, 2023 | 6.860 | 7.000 | 6.220 | 6.310 | 309,682 | -0.65(-9.34%) |
Sep 20, 2023 | 7.000 | 7.390 | 6.900 | 6.960 | 361,071 | +0.05(+0.72%) |
Sep 19, 2023 | 6.250 | 7.150 | 6.125 | 6.910 | 403,310 | +0.67(+10.74%) |
Sep 18, 2023 | 6.340 | 6.370 | 5.940 | 6.240 | 249,181 | -0.16(-2.50%) |
Sep 15, 2023 | 6.250 | 6.490 | 6.200 | 6.400 | 2,066,084 | +0.16(+2.56%) |
Sep 14, 2023 | 6.090 | 6.310 | 6.020 | 6.240 | 187,362 | +0.15(+2.46%) |
Sep 13, 2023 | 6.210 | 6.320 | 6.060 | 6.090 | 181,476 | -0.11(-1.77%) |
Sep 12, 2023 | 6.090 | 6.380 | 6.080 | 6.200 | 138,116 | +0.04(+0.65%) |
Sep 11, 2023 | 6.200 | 6.280 | 6.090 | 6.160 | 128,507 | +0.01(+0.16%) |
Sep 08, 2023 | 6.270 | 6.310 | 6.090 | 6.150 | 183,117 | -0.11(-1.76%) |
Sep 07, 2023 | 6.200 | 6.320 | 6.115 | 6.260 | 174,509 | +0.03(+0.48%) |
Sep 06, 2023 | 6.040 | 6.240 | 5.970 | 6.230 | 219,121 | +0.19(+3.15%) |
Sep 05, 2023 | 6.260 | 6.270 | 5.975 | 6.040 | 559,574 | -0.25(-3.97%) |
Sep 01, 2023 | 6.260 | 6.530 | 6.250 | 6.290 | 174,870 | +0.04(+0.64%) |
Aug 31, 2023 | 6.030 | 6.390 | 6.030 | 6.250 | 313,043 | +0.23(+3.82%) |
Aug 30, 2023 | 6.100 | 6.130 | 5.930 | 6.020 | 185,970 | -0.06(-0.99%) |
Aug 29, 2023 | 6.100 | 6.210 | 6.001 | 6.080 | 258,810 | +0.00(+0.00%) |
Aug 28, 2023 | 6.340 | 6.340 | 6.010 | 6.080 | 141,162 | +0.00(+0.00%) |
Aug 25, 2023 | 6.220 | 6.270 | 6.040 | 6.080 | 238,309 | -0.14(-2.25%) |
Aug 24, 2023 | 6.470 | 6.470 | 6.170 | 6.220 | 200,383 | -0.25(-3.86%) |
Aug 23, 2023 | 6.820 | 6.950 | 6.430 | 6.470 | 137,304 | -0.33(-4.85%) |
Aug 22, 2023 | 6.980 | 7.070 | 6.755 | 6.800 | 226,240 | -0.14(-2.02%) |
Aug 21, 2023 | 6.530 | 7.140 | 6.350 | 6.940 | 455,059 | +0.51(+7.93%) |
Aug 18, 2023 | 6.320 | 6.630 | 6.200 | 6.430 | 185,663 | +0.03(+0.47%) |
Aug 17, 2023 | 6.670 | 6.670 | 6.320 | 6.400 | 199,354 | -0.24(-3.61%) |
Aug 16, 2023 | 6.830 | 7.150 | 6.550 | 6.640 | 297,789 | -0.26(-3.77%) |
Aug 15, 2023 | 7.040 | 7.160 | 6.800 | 6.900 | 3,377,937 | -0.22(-3.09%) |
Aug 14, 2023 | 7.030 | 7.360 | 6.810 | 7.120 | 195,972 | +0.07(+0.99%) |
Aug 11, 2023 | 6.780 | 7.080 | 6.650 | 7.050 | 185,802 | +0.27(+3.98%) |
Aug 10, 2023 | 6.280 | 7.020 | 6.200 | 6.780 | 226,616 | +0.69(+11.33%) |
Aug 09, 2023 | 6.390 | 6.390 | 6.020 | 6.090 | 193,045 | -0.29(-4.55%) |
Aug 08, 2023 | 6.460 | 6.610 | 6.200 | 6.380 | 185,800 | -0.01(-0.16%) |
Aug 07, 2023 | 7.300 | 7.300 | 6.380 | 6.390 | 280,048 | -0.73(-10.25%) |
Aug 04, 2023 | 7.230 | 7.560 | 7.080 | 7.120 | 362,767 | -0.05(-0.70%) |
Aug 03, 2023 | 7.430 | 7.520 | 6.900 | 7.170 | 472,581 | -0.15(-2.05%) |
Aug 02, 2023 | 6.770 | 7.370 | 6.470 | 7.320 | 464,862 | +0.47(+6.86%) |
Aug 01, 2023 | 7.080 | 7.110 | 6.675 | 6.850 | 177,167 | -0.25(-3.52%) |
Jul 31, 2023 | 7.030 | 7.305 | 7.000 | 7.100 | 215,951 | +0.08(+1.14%) |
Jul 28, 2023 | 6.880 | 7.080 | 6.840 | 7.020 | 147,529 | +0.19(+2.78%) |
Jul 27, 2023 | 6.770 | 6.910 | 6.720 | 6.830 | 241,291 | +0.08(+1.19%) |
Jul 26, 2023 | 6.520 | 6.770 | 6.515 | 6.750 | 120,886 | +0.19(+2.90%) |
Jul 25, 2023 | 6.750 | 6.830 | 6.520 | 6.560 | 93,629 | -0.22(-3.24%) |
Jul 24, 2023 | 7.030 | 7.030 | 6.635 | 6.780 | 141,475 | -0.26(-3.69%) |
Jul 21, 2023 | 7.050 | 7.120 | 6.965 | 7.040 | 170,866 | +0.02(+0.28%) |
Jul 20, 2023 | 7.110 | 7.440 | 6.970 | 7.020 | 139,674 | -0.09(-1.27%) |
Jul 19, 2023 | 7.220 | 7.415 | 7.080 | 7.110 | 107,577 | -0.10(-1.39%) |
Jul 18, 2023 | 7.360 | 7.475 | 7.150 | 7.210 | 106,388 | -0.02(-0.28%) |
Jul 17, 2023 | 6.930 | 7.540 | 6.930 | 7.230 | 240,355 | +0.21(+2.99%) |
Jul 14, 2023 | 7.010 | 7.140 | 6.880 | 7.020 | 181,429 | +0.05(+0.72%) |
Jul 13, 2023 | 6.990 | 7.035 | 6.670 | 6.970 | 293,349 | -0.03(-0.43%) |
Jul 12, 2023 | 7.600 | 7.760 | 6.980 | 7.000 | 232,499 | -0.47(-6.29%) |
Jul 11, 2023 | 7.440 | 7.540 | 7.250 | 7.470 | 199,190 | +0.12(+1.63%) |
Jul 10, 2023 | 7.030 | 7.420 | 7.030 | 7.350 | 155,782 | +0.30(+4.26%) |
Jul 07, 2023 | 7.480 | 7.580 | 6.970 | 7.050 | 168,250 | -0.45(-6.00%) |
Jul 06, 2023 | 7.650 | 7.725 | 7.420 | 7.500 | 256,643 | -0.26(-3.35%) |
Jul 05, 2023 | 7.340 | 7.820 | 7.300 | 7.760 | 312,106 | +0.37(+5.01%) |
Jul 03, 2023 | 7.560 | 7.670 | 7.320 | 7.390 | 186,759 | -0.15(-1.99%) |
Jun 30, 2023 | 6.890 | 7.600 | 6.740 | 7.540 | 740,576 | +0.69(+10.07%) |
Jun 29, 2023 | 7.640 | 7.790 | 6.240 | 6.850 | 791,524 | -0.80(-10.46%) |
Jun 28, 2023 | 7.740 | 7.910 | 7.425 | 7.650 | 266,959 | -0.15(-1.92%) |
Jun 27, 2023 | 7.980 | 8.012 | 7.410 | 7.800 | 307,262 | -0.19(-2.38%) |
Jun 26, 2023 | 8.850 | 8.885 | 7.450 | 7.990 | 660,148 | -0.99(-11.02%) |
Jun 23, 2023 | 8.940 | 9.150 | 8.340 | 8.980 | 4,357,537 | -0.08(-0.88%) |
Jun 22, 2023 | 9.110 | 9.690 | 8.200 | 9.060 | 414,326 | -0.05(-0.55%) |
Jun 21, 2023 | 8.740 | 9.470 | 8.440 | 9.110 | 387,810 | +0.30(+3.41%) |
Jun 20, 2023 | 8.300 | 8.950 | 8.060 | 8.810 | 366,690 | +0.34(+4.01%) |
Jun 16, 2023 | 8.520 | 8.740 | 8.220 | 8.470 | 582,112 | +0.00(+0.00%) |
Jun 15, 2023 | 8.460 | 8.640 | 7.960 | 8.470 | 244,703 | -0.07(-0.82%) |
Jun 14, 2023 | 8.200 | 8.790 | 8.110 | 8.540 | 405,898 | +0.43(+5.30%) |
Jun 13, 2023 | 7.310 | 8.250 | 7.205 | 8.110 | 368,801 | +0.90(+12.48%) |
Jun 12, 2023 | 6.920 | 7.430 | 6.920 | 7.210 | 225,175 | +0.21(+3.00%) |
Jun 09, 2023 | 6.990 | 7.290 | 6.620 | 7.000 | 200,461 | +0.06(+0.86%) |
Jun 08, 2023 | 6.770 | 6.990 | 6.600 | 6.940 | 135,704 | +0.18(+2.66%) |
Jun 07, 2023 | 6.520 | 6.830 | 6.450 | 6.760 | 143,555 | +0.26(+4.00%) |
Jun 06, 2023 | 6.320 | 6.610 | 6.230 | 6.500 | 157,398 | +0.18(+2.85%) |
Jun 05, 2023 | 6.270 | 6.520 | 6.090 | 6.320 | 135,079 | +0.05(+0.80%) |
Jun 02, 2023 | 5.950 | 6.290 | 5.770 | 6.270 | 211,537 | +0.38(+6.45%) |