Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 13.45 | 13.68 | 13.31 | 13.32 | 64,180 | -0.01(-0.08%) |
May 30, 2024 | 13.36 | 13.53 | 13.14 | 13.33 | 91,894 | +0.23(+1.76%) |
May 29, 2024 | 13.70 | 13.70 | 13.04 | 13.10 | 154,083 | -0.59(-4.31%) |
May 28, 2024 | 14.06 | 14.15 | 13.57 | 13.69 | 179,152 | -0.19(-1.37%) |
May 27, 2024 | 14.15 | 14.16 | 13.88 | 13.88 | 35,765 | -0.33(-2.32%) |
May 24, 2024 | 14.67 | 14.90 | 14.21 | 14.21 | 121,706 | -0.63(-4.25%) |
May 23, 2024 | 15.75 | 15.78 | 14.32 | 14.84 | 384,170 | -1.01(-6.37%) |
May 22, 2024 | 15.97 | 16.42 | 15.68 | 15.85 | 90,561 | +0.00(+0.00%) |
May 21, 2024 | 16.37 | 16.39 | 15.37 | 15.85 | 177,942 | -0.88(-5.26%) |
May 17, 2024 | 16.73 | 0 | -0.27(-1.59%) | |||
May 16, 2024 | 16.24 | 18.39 | 16.24 | 17.00 | 653,646 | +1.10(+6.92%) |
May 15, 2024 | 16.31 | 16.67 | 15.90 | 15.90 | 188,635 | -0.20(-1.24%) |
May 14, 2024 | 16.31 | 16.71 | 15.78 | 16.10 | 217,150 | -0.25(-1.53%) |
May 13, 2024 | 15.79 | 16.63 | 15.55 | 16.35 | 273,701 | +0.59(+3.74%) |
May 10, 2024 | 15.57 | 16.07 | 15.10 | 15.76 | 136,040 | +0.08(+0.51%) |
May 09, 2024 | 15.05 | 16.02 | 15.05 | 15.68 | 271,536 | +0.81(+5.45%) |
May 08, 2024 | 14.61 | 15.09 | 14.31 | 14.87 | 130,031 | +0.31(+2.13%) |
May 07, 2024 | 15.71 | 15.92 | 14.41 | 14.56 | 279,357 | -0.69(-4.52%) |
May 06, 2024 | 17.19 | 17.20 | 15.17 | 15.25 | 260,461 | -1.74(-10.24%) |
May 03, 2024 | 17.00 | 17.20 | 16.32 | 16.99 | 210,264 | +0.29(+1.74%) |
May 02, 2024 | 16.25 | 17.38 | 16.25 | 16.70 | 272,489 | -1.63(-8.89%) |
May 01, 2024 | 19.00 | 19.15 | 16.36 | 18.33 | 810,044 | -0.48(-2.55%) |
Apr 30, 2024 | 14.36 | 20.00 | 14.34 | 18.81 | 1,189,359 | +4.28(+29.46%) |
Apr 29, 2024 | 14.22 | 14.94 | 13.71 | 14.53 | 292,732 | +0.16(+1.11%) |
Apr 26, 2024 | 13.51 | 14.50 | 13.51 | 14.37 | 156,195 | +0.57(+4.13%) |
Apr 25, 2024 | 14.45 | 14.61 | 13.72 | 13.80 | 128,059 | -1.05(-7.07%) |
Apr 24, 2024 | 14.46 | 15.05 | 14.05 | 14.85 | 127,463 | +0.32(+2.20%) |
Apr 23, 2024 | 14.84 | 15.20 | 14.53 | 14.53 | 69,712 | -0.17(-1.16%) |
Apr 22, 2024 | 14.70 | 14.95 | 13.86 | 14.70 | 144,488 | -0.18(-1.21%) |
Apr 19, 2024 | 15.66 | 15.68 | 14.75 | 14.88 | 141,263 | -0.84(-5.34%) |
Apr 18, 2024 | 16.10 | 16.21 | 15.62 | 15.72 | 65,305 | -0.53(-3.26%) |
Apr 17, 2024 | 14.68 | 16.27 | 14.66 | 16.25 | 256,966 | +1.28(+8.55%) |
Apr 16, 2024 | 15.08 | 15.13 | 14.35 | 14.97 | 181,997 | -0.18(-1.19%) |
Apr 15, 2024 | 15.22 | 15.50 | 14.65 | 15.15 | 203,442 | -0.54(-3.44%) |
Apr 12, 2024 | 16.47 | 16.60 | 14.63 | 15.69 | 287,297 | -0.84(-5.08%) |
Apr 11, 2024 | 16.53 | 16.90 | 15.84 | 16.53 | 225,877 | +0.03(+0.18%) |
Apr 10, 2024 | 16.73 | 17.30 | 16.40 | 16.50 | 94,060 | -0.64(-3.73%) |
Apr 09, 2024 | 16.85 | 17.35 | 16.12 | 17.14 | 177,922 | +0.30(+1.78%) |
Apr 08, 2024 | 16.75 | 17.41 | 16.55 | 16.84 | 172,030 | -0.02(-0.12%) |
Apr 05, 2024 | 16.31 | 17.14 | 16.17 | 16.86 | 227,522 | +0.98(+6.17%) |
Apr 04, 2024 | 17.57 | 18.56 | 15.52 | 15.88 | 453,660 | -1.78(-10.08%) |
Apr 03, 2024 | 16.94 | 17.75 | 16.18 | 17.66 | 285,903 | +0.62(+3.64%) |
Apr 02, 2024 | 17.60 | 17.92 | 16.50 | 17.04 | 399,629 | +0.00(+0.00%) |
Apr 01, 2024 | 16.50 | 17.75 | 16.30 | 17.04 | 263,586 | +0.26(+1.55%) |
Mar 28, 2024 | 16.78 | 0 | +0.37(+2.25%) | |||
Mar 27, 2024 | 15.45 | 16.75 | 15.20 | 16.41 | 257,570 | +0.78(+4.99%) |
Mar 26, 2024 | 15.00 | 16.00 | 15.00 | 15.63 | 218,875 | +0.61(+4.06%) |
Mar 25, 2024 | 16.50 | 16.53 | 14.99 | 15.02 | 228,344 | -1.00(-6.24%) |
Mar 22, 2024 | 16.24 | 16.85 | 15.95 | 16.02 | 194,582 | -0.27(-1.66%) |
Mar 21, 2024 | 15.24 | 16.69 | 14.91 | 16.29 | 245,836 | +1.20(+7.95%) |
Mar 20, 2024 | 15.90 | 15.90 | 14.97 | 15.09 | 201,769 | -0.99(-6.16%) |
Mar 19, 2024 | 16.34 | 16.45 | 15.40 | 16.08 | 325,198 | -0.09(-0.56%) |
Mar 18, 2024 | 15.42 | 16.17 | 15.26 | 16.17 | 287,884 | +1.01(+6.66%) |
Mar 15, 2024 | 13.50 | 15.23 | 13.50 | 15.16 | 592,307 | +2.01(+15.29%) |
Mar 14, 2024 | 12.84 | 13.36 | 12.84 | 13.15 | 114,215 | +0.16(+1.23%) |
Mar 13, 2024 | 12.32 | 13.12 | 12.32 | 12.99 | 158,049 | +0.41(+3.26%) |
Mar 12, 2024 | 12.88 | 12.89 | 12.27 | 12.58 | 145,238 | -0.30(-2.33%) |
Mar 11, 2024 | 13.39 | 13.39 | 12.46 | 12.88 | 165,955 | -0.11(-0.85%) |
Mar 08, 2024 | 12.75 | 13.53 | 12.75 | 12.99 | 178,479 | +0.31(+2.44%) |
Mar 07, 2024 | 12.93 | 13.13 | 12.13 | 12.68 | 311,470 | -0.89(-6.56%) |
Mar 06, 2024 | 13.66 | 14.19 | 12.77 | 13.57 | 285,778 | -0.37(-2.65%) |
Mar 05, 2024 | 13.35 | 14.44 | 13.24 | 13.94 | 234,977 | +0.17(+1.23%) |
Mar 04, 2024 | 14.17 | 14.51 | 13.73 | 13.77 | 169,234 | +0.17(+1.25%) |
Mar 01, 2024 | 12.91 | 14.25 | 12.70 | 13.60 | 310,470 | +0.53(+4.06%) |
Feb 29, 2024 | 13.74 | 14.39 | 13.07 | 13.07 | 334,179 | -0.23(-1.73%) |
Feb 28, 2024 | 13.20 | 13.81 | 13.07 | 13.30 | 153,037 | +0.14(+1.06%) |
Feb 27, 2024 | 13.26 | 13.80 | 13.12 | 13.16 | 108,413 | -0.34(-2.52%) |
Feb 26, 2024 | 14.20 | 14.20 | 12.90 | 13.50 | 362,709 | +0.37(+2.82%) |
Feb 23, 2024 | 12.69 | 14.11 | 12.62 | 13.13 | 270,298 | +0.58(+4.62%) |
Feb 22, 2024 | 12.20 | 12.67 | 11.87 | 12.55 | 260,364 | +0.55(+4.58%) |
Feb 21, 2024 | 11.44 | 12.14 | 11.44 | 12.00 | 218,030 | +0.27(+2.30%) |
Feb 20, 2024 | 11.48 | 11.90 | 11.20 | 11.73 | 149,265 | +0.53(+4.73%) |
Feb 16, 2024 | 11.20 | 0 | -0.36(-3.11%) | |||
Feb 15, 2024 | 11.45 | 12.21 | 11.31 | 11.56 | 776,373 | +0.22(+1.94%) |
Feb 14, 2024 | 11.75 | 11.87 | 10.89 | 11.34 | 837,907 | -0.25(-2.16%) |
Feb 13, 2024 | 11.25 | 11.80 | 10.93 | 11.59 | 700,705 | -1.47(-11.26%) |
Feb 12, 2024 | 13.24 | 13.32 | 11.52 | 13.06 | 816,633 | -0.40(-2.97%) |
Feb 09, 2024 | 14.24 | 14.24 | 13.11 | 13.46 | 251,821 | +0.22(+1.66%) |
Feb 08, 2024 | 14.78 | 14.80 | 13.10 | 13.24 | 650,663 | -1.54(-10.42%) |
Feb 07, 2024 | 15.51 | 15.65 | 14.70 | 14.78 | 273,779 | -0.92(-5.86%) |
Feb 06, 2024 | 14.50 | 15.94 | 14.44 | 15.70 | 520,612 | +1.14(+7.83%) |
Feb 05, 2024 | 14.37 | 15.26 | 14.21 | 14.56 | 255,291 | -0.13(-0.88%) |
Feb 02, 2024 | 13.90 | 15.95 | 13.46 | 14.69 | 761,925 | +1.65(+12.65%) |
Feb 01, 2024 | 12.58 | 14.22 | 12.51 | 13.04 | 442,814 | +0.25(+1.95%) |
Jan 31, 2024 | 13.15 | 13.30 | 12.36 | 12.79 | 306,140 | -0.37(-2.81%) |
Jan 30, 2024 | 12.45 | 13.22 | 12.25 | 13.16 | 282,065 | +0.86(+6.99%) |
Jan 29, 2024 | 11.88 | 12.34 | 11.38 | 12.30 | 278,880 | +0.42(+3.54%) |
Jan 26, 2024 | 11.21 | 12.10 | 11.21 | 11.88 | 290,939 | +0.41(+3.57%) |
Jan 25, 2024 | 11.01 | 11.53 | 10.74 | 11.47 | 308,663 | +1.39(+13.79%) |
Jan 24, 2024 | 9.880 | 11.25 | 9.820 | 10.08 | 540,241 | +0.20(+2.02%) |
Jan 23, 2024 | 9.700 | 10.08 | 9.700 | 9.880 | 228,781 | +0.30(+3.13%) |
Jan 22, 2024 | 9.160 | 10.09 | 8.980 | 9.580 | 517,948 | +0.49(+5.39%) |
Jan 19, 2024 | 8.620 | 9.210 | 8.350 | 9.090 | 190,591 | +0.61(+7.19%) |
Jan 18, 2024 | 9.180 | 9.300 | 8.480 | 8.480 | 194,415 | -0.47(-5.25%) |
Jan 17, 2024 | 9.080 | 9.470 | 8.900 | 8.950 | 206,873 | -0.08(-0.89%) |
Jan 16, 2024 | 9.150 | 9.370 | 8.760 | 9.030 | 488,670 | -0.19(-2.06%) |
Jan 15, 2024 | 8.490 | 9.260 | 8.490 | 9.220 | 151,419 | +1.07(+13.13%) |
Jan 12, 2024 | 7.460 | 8.200 | 7.460 | 8.150 | 371,456 | +0.62(+8.23%) |
Jan 11, 2024 | 7.270 | 7.730 | 7.270 | 7.530 | 240,285 | +0.18(+2.45%) |
Jan 10, 2024 | 7.870 | 7.870 | 7.330 | 7.350 | 209,112 | -0.52(-6.61%) |
Jan 09, 2024 | 8.000 | 8.130 | 7.730 | 7.870 | 79,911 | -0.19(-2.36%) |
Jan 08, 2024 | 7.950 | 8.180 | 7.800 | 8.060 | 166,768 | +0.14(+1.77%) |
Jan 05, 2024 | 7.200 | 8.060 | 7.000 | 7.920 | 269,673 | +0.69(+9.54%) |
Jan 04, 2024 | 7.140 | 7.480 | 7.080 | 7.230 | 228,456 | +0.14(+1.97%) |
Jan 03, 2024 | 6.940 | 7.400 | 6.740 | 7.090 | 309,905 | +0.22(+3.20%) |
Jan 02, 2024 | 6.850 | 7.080 | 6.710 | 6.870 | 103,974 | +0.02(+0.29%) |
Dec 29, 2023 | 6.850 | 0 | -0.07(-1.01%) | |||
Dec 28, 2023 | 6.960 | 7.230 | 6.870 | 6.920 | 120,022 | -0.01(-0.14%) |
Dec 27, 2023 | 6.890 | 7.250 | 6.740 | 6.930 | 219,800 | +0.23(+3.43%) |
Dec 22, 2023 | 6.700 | 0 | +0.32(+5.02%) | |||
Dec 21, 2023 | 6.640 | 6.640 | 6.310 | 6.380 | 171,479 | -0.21(-3.19%) |
Dec 20, 2023 | 6.660 | 6.750 | 6.530 | 6.590 | 181,914 | -0.21(-3.09%) |
Dec 19, 2023 | 6.790 | 6.950 | 6.750 | 6.800 | 76,817 | -0.06(-0.87%) |
Dec 18, 2023 | 7.190 | 7.200 | 6.830 | 6.860 | 107,223 | -0.31(-4.32%) |
Dec 15, 2023 | 7.200 | 7.200 | 6.780 | 7.170 | 94,451 | +0.21(+3.02%) |
Dec 14, 2023 | 7.010 | 7.070 | 6.770 | 6.960 | 129,930 | -0.14(-1.97%) |
Dec 13, 2023 | 6.690 | 7.110 | 6.400 | 7.100 | 198,250 | +0.59(+9.06%) |
Dec 12, 2023 | 7.510 | 7.680 | 6.510 | 6.510 | 346,675 | -1.29(-16.54%) |
Dec 11, 2023 | 8.190 | 8.320 | 7.590 | 7.800 | 331,192 | -0.24(-2.99%) |
Dec 08, 2023 | 8.100 | 8.240 | 7.950 | 8.040 | 202,172 | -0.11(-1.35%) |
Dec 07, 2023 | 8.060 | 8.160 | 7.945 | 8.150 | 211,282 | +0.11(+1.37%) |
Dec 06, 2023 | 7.880 | 8.190 | 7.760 | 8.040 | 307,939 | +0.17(+2.16%) |
Dec 05, 2023 | 7.950 | 8.070 | 7.770 | 7.870 | 183,191 | -0.23(-2.84%) |
Dec 04, 2023 | 7.460 | 8.500 | 7.430 | 8.100 | 350,467 | +0.62(+8.29%) |
Dec 01, 2023 | 7.520 | 7.820 | 7.300 | 7.480 | 122,480 | -0.04(-0.53%) |
Nov 30, 2023 | 7.270 | 7.560 | 7.240 | 7.520 | 74,591 | +0.19(+2.59%) |
Nov 29, 2023 | 7.400 | 7.560 | 7.320 | 7.330 | 128,866 | -0.06(-0.81%) |
Nov 28, 2023 | 7.430 | 7.530 | 7.250 | 7.390 | 113,977 | -0.07(-0.94%) |
Nov 27, 2023 | 7.420 | 7.610 | 7.340 | 7.460 | 92,924 | +0.02(+0.27%) |
Nov 24, 2023 | 7.730 | 7.830 | 7.360 | 7.440 | 71,535 | -0.36(-4.62%) |
Nov 23, 2023 | 7.850 | 7.850 | 7.800 | 7.800 | 4,156 | -0.06(-0.76%) |
Nov 22, 2023 | 7.900 | 8.010 | 7.640 | 7.860 | 114,119 | -0.04(-0.51%) |
Nov 21, 2023 | 7.410 | 7.900 | 7.340 | 7.900 | 127,016 | +0.42(+5.61%) |
Nov 20, 2023 | 7.690 | 7.720 | 7.460 | 7.480 | 156,730 | -0.08(-1.06%) |
Nov 17, 2023 | 7.210 | 7.730 | 7.210 | 7.560 | 217,635 | +0.26(+3.56%) |
Nov 16, 2023 | 7.680 | 7.680 | 7.200 | 7.300 | 100,115 | -0.48(-6.17%) |
Nov 15, 2023 | 7.690 | 7.800 | 7.370 | 7.780 | 131,063 | +0.20(+2.64%) |
Nov 14, 2023 | 7.890 | 8.080 | 7.540 | 7.580 | 194,843 | -0.22(-2.82%) |
Nov 13, 2023 | 7.400 | 7.970 | 7.160 | 7.800 | 149,601 | +0.36(+4.84%) |
Nov 10, 2023 | 6.940 | 7.450 | 6.920 | 7.440 | 120,608 | +0.56(+8.14%) |
Nov 09, 2023 | 7.000 | 7.150 | 6.760 | 6.880 | 194,526 | +0.13(+1.93%) |
Nov 08, 2023 | 6.690 | 7.000 | 6.500 | 6.750 | 150,191 | +0.22(+3.37%) |
Nov 07, 2023 | 6.490 | 6.700 | 6.360 | 6.530 | 52,204 | +0.13(+2.03%) |
Nov 06, 2023 | 6.510 | 6.720 | 6.350 | 6.400 | 67,947 | -0.10(-1.54%) |
Nov 03, 2023 | 6.600 | 6.750 | 6.320 | 6.500 | 67,653 | +0.05(+0.78%) |
Nov 02, 2023 | 6.120 | 6.660 | 6.100 | 6.450 | 261,340 | +0.34(+5.56%) |
Nov 01, 2023 | 6.200 | 6.320 | 6.000 | 6.110 | 103,069 | +0.07(+1.16%) |
Oct 31, 2023 | 5.500 | 6.240 | 5.500 | 6.040 | 177,449 | +0.37(+6.53%) |
Oct 30, 2023 | 5.370 | 5.670 | 5.320 | 5.670 | 174,663 | +0.27(+5.00%) |
Oct 27, 2023 | 5.320 | 5.600 | 5.250 | 5.400 | 242,135 | -0.20(-3.57%) |
Oct 26, 2023 | 5.880 | 5.880 | 5.220 | 5.600 | 298,579 | -0.30(-5.08%) |
Oct 25, 2023 | 6.310 | 6.310 | 5.740 | 5.900 | 183,213 | -0.33(-5.30%) |
Oct 24, 2023 | 6.540 | 6.640 | 6.130 | 6.230 | 154,434 | -0.21(-3.26%) |
Oct 23, 2023 | 6.650 | 6.780 | 6.440 | 6.440 | 98,868 | -0.12(-1.83%) |
Oct 20, 2023 | 6.730 | 6.880 | 6.500 | 6.560 | 84,237 | -0.39(-5.61%) |
Oct 19, 2023 | 6.870 | 6.980 | 6.710 | 6.950 | 88,235 | +0.05(+0.72%) |
Oct 18, 2023 | 7.010 | 7.450 | 6.670 | 6.900 | 206,989 | -0.40(-5.48%) |
Oct 17, 2023 | 6.790 | 7.500 | 6.720 | 7.300 | 158,681 | +0.47(+6.88%) |
Oct 16, 2023 | 6.750 | 7.040 | 6.670 | 6.830 | 66,101 | -0.04(-0.58%) |
Oct 13, 2023 | 6.850 | 7.310 | 6.710 | 6.870 | 226,369 | +0.02(+0.29%) |
Oct 12, 2023 | 7.020 | 7.270 | 6.740 | 6.850 | 74,706 | +0.03(+0.44%) |
Oct 11, 2023 | 6.900 | 7.100 | 6.660 | 6.820 | 104,772 | -0.02(-0.29%) |
Oct 10, 2023 | 7.100 | 7.150 | 6.840 | 6.840 | 101,732 | -0.19(-2.70%) |
Oct 06, 2023 | 7.030 | 0 | +0.13(+1.88%) | |||
Oct 05, 2023 | 7.450 | 7.450 | 6.830 | 6.900 | 282,476 | -0.50(-6.76%) |
Oct 04, 2023 | 7.940 | 8.100 | 7.300 | 7.400 | 239,981 | -0.56(-7.04%) |
Oct 03, 2023 | 8.310 | 8.350 | 7.950 | 7.960 | 198,503 | -0.47(-5.58%) |
Oct 02, 2023 | 8.450 | 8.540 | 8.240 | 8.430 | 182,620 | +0.18(+2.18%) |
Sep 29, 2023 | 8.300 | 8.600 | 8.190 | 8.250 | 207,900 | -0.12(-1.43%) |
Sep 28, 2023 | 8.630 | 8.960 | 8.130 | 8.370 | 236,855 | -0.21(-2.45%) |
Sep 27, 2023 | 9.200 | 9.850 | 8.580 | 8.580 | 853,352 | -0.57(-6.23%) |
Sep 26, 2023 | 8.470 | 9.200 | 8.420 | 9.150 | 342,949 | +0.72(+8.54%) |
Sep 25, 2023 | 8.410 | 8.690 | 8.430 | 8.430 | 266,084 | +0.09(+1.08%) |
Sep 22, 2023 | 8.160 | 8.530 | 8.160 | 8.340 | 127,924 | +0.14(+1.71%) |
Sep 21, 2023 | 8.600 | 8.740 | 8.150 | 8.200 | 248,781 | -0.67(-7.55%) |
Sep 20, 2023 | 8.500 | 9.150 | 8.500 | 8.870 | 203,240 | +0.21(+2.42%) |
Sep 19, 2023 | 9.460 | 9.500 | 8.470 | 8.660 | 321,984 | -0.88(-9.22%) |
Sep 18, 2023 | 9.700 | 10.03 | 9.300 | 9.540 | 397,379 | -0.58(-5.73%) |
Sep 15, 2023 | 10.23 | 10.59 | 9.980 | 10.12 | 435,472 | +0.54(+5.64%) |
Sep 14, 2023 | 9.180 | 9.700 | 9.010 | 9.580 | 327,115 | +0.72(+8.13%) |
Sep 13, 2023 | 8.870 | 9.600 | 8.650 | 8.860 | 301,108 | -0.23(-2.53%) |
Sep 12, 2023 | 9.500 | 9.590 | 8.710 | 9.090 | 361,593 | -0.69(-7.06%) |
Sep 11, 2023 | 8.860 | 9.820 | 8.710 | 9.780 | 448,539 | +1.07(+12.28%) |
Sep 08, 2023 | 8.210 | 9.660 | 8.210 | 8.710 | 618,766 | +0.26(+3.08%) |
Sep 07, 2023 | 8.450 | 8.820 | 7.730 | 8.450 | 590,326 | +0.04(+0.48%) |
Sep 06, 2023 | 9.200 | 9.440 | 8.410 | 8.410 | 532,156 | -0.47(-5.29%) |
Sep 05, 2023 | 7.900 | 9.070 | 7.800 | 8.880 | 743,798 | +0.94(+11.84%) |
Sep 01, 2023 | 7.940 | 0 | +1.04(+15.07%) | |||
Aug 31, 2023 | 6.300 | 7.960 | 6.160 | 6.900 | 998,253 | +0.99(+16.75%) |
Aug 30, 2023 | 4.770 | 5.990 | 4.700 | 5.910 | 765,804 | +1.14(+23.90%) |
Aug 29, 2023 | 4.710 | 4.920 | 4.700 | 4.770 | 76,606 | +0.05(+1.06%) |
Aug 28, 2023 | 4.720 | 4.810 | 4.660 | 4.720 | 110,754 | -0.06(-1.26%) |
Aug 25, 2023 | 4.870 | 4.900 | 4.780 | 4.780 | 33,331 | +0.00(+0.00%) |
Aug 24, 2023 | 5.060 | 5.080 | 4.780 | 4.780 | 98,049 | -0.27(-5.35%) |
Aug 23, 2023 | 5.020 | 5.100 | 5.000 | 5.050 | 86,459 | -0.03(-0.59%) |
Aug 22, 2023 | 5.180 | 5.180 | 5.030 | 5.080 | 56,426 | -0.02(-0.39%) |
Aug 21, 2023 | 5.190 | 5.220 | 5.040 | 5.100 | 154,281 | -0.18(-3.41%) |
Aug 18, 2023 | 5.030 | 5.330 | 5.030 | 5.280 | 57,575 | +0.17(+3.33%) |
Aug 17, 2023 | 5.110 | 5.170 | 5.080 | 5.110 | 105,308 | -0.03(-0.58%) |
Aug 16, 2023 | 5.120 | 5.230 | 5.110 | 5.140 | 48,503 | +0.01(+0.19%) |
Aug 15, 2023 | 5.260 | 5.320 | 5.130 | 5.130 | 113,845 | -0.17(-3.21%) |
Aug 14, 2023 | 5.350 | 5.450 | 5.300 | 5.300 | 56,624 | -0.17(-3.11%) |
Aug 11, 2023 | 5.510 | 5.600 | 5.350 | 5.470 | 105,103 | -0.18(-3.19%) |
Aug 10, 2023 | 5.560 | 5.750 | 5.500 | 5.650 | 297,335 | -0.05(-0.88%) |
Aug 09, 2023 | 5.480 | 5.830 | 5.340 | 5.700 | 365,897 | +0.11(+1.97%) |
Aug 08, 2023 | 5.400 | 5.710 | 5.400 | 5.590 | 270,454 | +0.17(+3.14%) |
Aug 04, 2023 | 5.420 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 5.370 | 5.550 | 5.370 | 5.420 | 128,136 | -0.06(-1.09%) |
Aug 02, 2023 | 5.530 | 5.610 | 5.420 | 5.480 | 58,814 | -0.05(-0.90%) |
Aug 01, 2023 | 5.570 | 5.630 | 5.470 | 5.530 | 93,844 | -0.09(-1.60%) |
Jul 31, 2023 | 5.360 | 5.620 | 5.300 | 5.620 | 201,784 | +0.29(+5.44%) |
Jul 28, 2023 | 5.220 | 5.490 | 5.170 | 5.330 | 267,724 | +0.11(+2.11%) |
Jul 27, 2023 | 5.240 | 5.350 | 5.210 | 5.220 | 160,333 | -0.04(-0.76%) |
Jul 26, 2023 | 5.300 | 5.410 | 5.190 | 5.260 | 173,369 | +0.02(+0.38%) |
Jul 25, 2023 | 5.300 | 5.380 | 5.240 | 5.240 | 118,122 | -0.06(-1.13%) |
Jul 24, 2023 | 5.320 | 5.560 | 5.270 | 5.300 | 180,481 | -0.14(-2.57%) |
Jul 21, 2023 | 5.650 | 5.660 | 5.400 | 5.440 | 282,207 | -0.25(-4.39%) |
Jul 20, 2023 | 5.650 | 5.760 | 5.360 | 5.690 | 256,866 | -0.00(-0.09%) |
Jul 19, 2023 | 5.710 | 5.830 | 5.560 | 5.695 | 135,135 | +0.02(+0.26%) |
Jul 18, 2023 | 5.770 | 5.910 | 5.620 | 5.680 | 133,719 | -0.09(-1.56%) |
Jul 17, 2023 | 6.030 | 6.320 | 5.750 | 5.770 | 138,472 | -0.45(-7.23%) |
Jul 14, 2023 | 6.380 | 6.400 | 6.100 | 6.220 | 182,520 | -0.08(-1.27%) |
Jul 13, 2023 | 6.140 | 6.480 | 5.930 | 6.300 | 218,917 | +0.15(+2.44%) |
Jul 12, 2023 | 6.570 | 6.600 | 5.830 | 6.150 | 426,083 | -0.35(-5.38%) |
Jul 11, 2023 | 6.360 | 6.500 | 6.190 | 6.500 | 109,052 | +0.10(+1.56%) |
Jul 10, 2023 | 6.450 | 6.820 | 6.370 | 6.400 | 360,436 | -0.04(-0.62%) |
Jul 07, 2023 | 6.040 | 6.600 | 5.740 | 6.440 | 352,600 | +0.38(+6.27%) |
Jul 06, 2023 | 5.830 | 6.190 | 5.580 | 6.060 | 246,947 | +0.21(+3.59%) |
Jul 05, 2023 | 5.390 | 5.880 | 5.360 | 5.850 | 157,751 | +0.43(+7.93%) |
Jul 04, 2023 | 5.360 | 5.500 | 5.360 | 5.420 | 45,025 | +0.22(+4.23%) |
Jun 30, 2023 | 5.200 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 5.160 | 5.250 | 5.150 | 5.200 | 108,657 | +0.00(+0.00%) |
Jun 28, 2023 | 5.200 | 5.240 | 5.150 | 5.200 | 76,691 | -0.01(-0.19%) |
Jun 27, 2023 | 5.200 | 5.270 | 5.190 | 5.210 | 244,713 | +0.00(+0.00%) |
Jun 26, 2023 | 5.300 | 5.320 | 5.200 | 5.210 | 45,863 | +0.01(+0.19%) |
Jun 23, 2023 | 5.380 | 5.420 | 5.200 | 5.200 | 141,806 | -0.16(-2.99%) |
Jun 22, 2023 | 5.300 | 5.430 | 5.270 | 5.360 | 87,123 | -0.02(-0.37%) |
Jun 21, 2023 | 5.270 | 5.520 | 5.230 | 5.380 | 201,014 | +0.11(+2.09%) |
Jun 20, 2023 | 5.320 | 5.400 | 5.230 | 5.270 | 126,099 | -0.04(-0.75%) |
Jun 19, 2023 | 5.250 | 5.350 | 5.250 | 5.310 | 5,473 | +0.03(+0.57%) |
Jun 16, 2023 | 5.350 | 5.570 | 5.260 | 5.280 | 216,956 | -0.05(-0.94%) |
Jun 15, 2023 | 5.460 | 5.480 | 5.290 | 5.330 | 164,328 | -0.16(-2.91%) |
Jun 14, 2023 | 5.300 | 5.490 | 5.280 | 5.490 | 144,553 | +0.19(+3.58%) |
Jun 13, 2023 | 5.300 | 5.440 | 5.280 | 5.300 | 138,948 | -0.02(-0.38%) |
Jun 12, 2023 | 5.410 | 5.430 | 5.310 | 5.320 | 102,884 | -0.03(-0.56%) |
Jun 09, 2023 | 5.460 | 5.510 | 5.280 | 5.350 | 157,300 | -0.11(-2.01%) |
Jun 08, 2023 | 5.510 | 5.580 | 5.370 | 5.460 | 381,346 | -0.02(-0.36%) |
Jun 07, 2023 | 5.380 | 5.760 | 5.330 | 5.480 | 390,359 | +0.11(+2.05%) |
Jun 06, 2023 | 5.400 | 5.450 | 5.260 | 5.370 | 163,256 | -0.02(-0.37%) |
Jun 05, 2023 | 5.320 | 5.400 | 5.200 | 5.390 | 93,263 | +0.19(+3.65%) |
Jun 02, 2023 | 5.520 | 5.610 | 5.110 | 5.200 | 480,170 | -0.32(-5.80%) |