Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.980 | 4.060 | 3.520 | 3.860 | 7,904,776 | -0.07(-1.78%) |
May 30, 2024 | 3.590 | 4.055 | 3.400 | 3.930 | 16,792,768 | +0.80(+25.56%) |
May 29, 2024 | 3.320 | 3.385 | 3.010 | 3.130 | 7,274,131 | -0.29(-8.48%) |
May 28, 2024 | 3.630 | 3.640 | 3.420 | 3.420 | 6,401,378 | -0.16(-4.47%) |
May 24, 2024 | 3.210 | 3.700 | 3.125 | 3.580 | 12,410,325 | +0.41(+12.93%) |
May 23, 2024 | 3.140 | 3.200 | 2.950 | 3.170 | 9,281,915 | +0.29(+10.07%) |
May 22, 2024 | 2.760 | 3.300 | 2.700 | 2.880 | 26,190,676 | +0.43(+17.55%) |
May 21, 2024 | 2.550 | 2.617 | 2.370 | 2.450 | 6,801,525 | -0.13(-5.04%) |
May 20, 2024 | 2.480 | 2.620 | 2.410 | 2.580 | 5,773,149 | +0.09(+3.61%) |
May 17, 2024 | 2.460 | 2.580 | 2.410 | 2.490 | 3,468,594 | +0.03(+1.22%) |
May 16, 2024 | 2.560 | 2.680 | 2.330 | 2.460 | 8,173,987 | -0.15(-5.75%) |
May 15, 2024 | 2.250 | 2.630 | 2.150 | 2.610 | 24,305,186 | +0.57(+27.94%) |
May 14, 2024 | 1.920 | 2.090 | 1.910 | 2.040 | 8,234,233 | +0.25(+13.97%) |
May 13, 2024 | 1.710 | 1.875 | 1.710 | 1.790 | 4,154,168 | +0.13(+7.83%) |
May 10, 2024 | 1.810 | 1.820 | 1.640 | 1.660 | 2,453,016 | -0.10(-5.68%) |
May 09, 2024 | 1.690 | 1.790 | 1.670 | 1.760 | 2,785,024 | +0.07(+4.14%) |
May 08, 2024 | 1.590 | 1.700 | 1.530 | 1.690 | 3,418,196 | +0.09(+5.62%) |
May 07, 2024 | 1.570 | 1.650 | 1.565 | 1.600 | 1,376,984 | +0.01(+0.63%) |
May 06, 2024 | 1.570 | 1.600 | 1.559 | 1.590 | 2,455,738 | +0.04(+2.58%) |
May 03, 2024 | 1.620 | 1.670 | 1.550 | 1.550 | 2,957,932 | -0.02(-1.27%) |
May 02, 2024 | 1.600 | 1.630 | 1.530 | 1.570 | 1,539,756 | +0.01(+0.64%) |
May 01, 2024 | 1.500 | 1.600 | 1.500 | 1.560 | 2,235,184 | +0.06(+4.00%) |
Apr 30, 2024 | 1.540 | 1.575 | 1.500 | 1.500 | 2,508,384 | -0.06(-3.85%) |
Apr 29, 2024 | 1.530 | 1.600 | 1.510 | 1.560 | 2,560,143 | +0.05(+3.31%) |
Apr 26, 2024 | 1.530 | 1.600 | 1.500 | 1.510 | 2,284,331 | +0.00(+0.00%) |
Apr 25, 2024 | 1.550 | 1.555 | 1.414 | 1.510 | 8,042,282 | -0.05(-3.21%) |
Apr 24, 2024 | 1.560 | 1.580 | 1.520 | 1.560 | 5,436,322 | -0.02(-1.27%) |
Apr 23, 2024 | 1.560 | 1.660 | 1.560 | 1.580 | 2,133,341 | +0.02(+1.28%) |
Apr 22, 2024 | 1.690 | 1.690 | 1.560 | 1.560 | 2,909,233 | -0.10(-6.02%) |
Apr 19, 2024 | 1.640 | 1.675 | 1.620 | 1.660 | 2,397,026 | +0.01(+0.61%) |
Apr 18, 2024 | 1.640 | 1.700 | 1.605 | 1.650 | 2,542,057 | +0.03(+1.85%) |
Apr 17, 2024 | 1.620 | 1.690 | 1.610 | 1.620 | 4,227,201 | +0.00(+0.00%) |
Apr 16, 2024 | 1.620 | 1.651 | 1.550 | 1.620 | 1,808,647 | -0.03(-1.82%) |
Apr 15, 2024 | 1.740 | 1.770 | 1.640 | 1.650 | 2,424,179 | -0.07(-4.07%) |
Apr 12, 2024 | 1.820 | 1.840 | 1.720 | 1.720 | 2,353,531 | -0.14(-7.53%) |
Apr 11, 2024 | 1.840 | 1.895 | 1.780 | 1.860 | 2,273,017 | +0.01(+0.54%) |
Apr 10, 2024 | 1.800 | 1.860 | 1.732 | 1.850 | 2,800,531 | -0.04(-2.12%) |
Apr 09, 2024 | 1.900 | 1.965 | 1.880 | 1.890 | 1,853,528 | -0.03(-1.56%) |
Apr 08, 2024 | 1.940 | 1.980 | 1.910 | 1.920 | 1,811,320 | -0.03(-1.54%) |
Apr 05, 2024 | 1.910 | 2.000 | 1.840 | 1.950 | 4,253,980 | +0.00(+0.00%) |
Apr 04, 2024 | 2.010 | 2.100 | 1.940 | 1.950 | 2,958,095 | -0.05(-2.50%) |
Apr 03, 2024 | 1.920 | 2.040 | 1.880 | 2.000 | 3,218,281 | +0.06(+3.09%) |
Apr 02, 2024 | 1.890 | 2.050 | 1.860 | 1.940 | 4,534,164 | -0.14(-6.73%) |
Apr 01, 2024 | 2.270 | 2.270 | 2.065 | 2.080 | 2,832,762 | -0.20(-8.77%) |
Mar 28, 2024 | 2.210 | 2.310 | 2.170 | 2.280 | 4,171,936 | +0.09(+4.11%) |
Mar 27, 2024 | 1.920 | 2.230 | 1.915 | 2.190 | 9,416,040 | +0.31(+16.49%) |
Mar 26, 2024 | 1.970 | 1.975 | 1.880 | 1.880 | 3,143,871 | -0.08(-4.08%) |
Mar 25, 2024 | 1.990 | 2.080 | 1.950 | 1.960 | 3,142,178 | -0.03(-1.51%) |
Mar 22, 2024 | 2.000 | 2.110 | 1.980 | 1.990 | 2,596,257 | +0.01(+0.51%) |
Mar 21, 2024 | 1.960 | 2.000 | 1.925 | 1.980 | 4,259,376 | +0.00(+0.00%) |
Mar 20, 2024 | 1.900 | 2.010 | 1.870 | 1.980 | 6,083,542 | +0.05(+2.59%) |
Mar 19, 2024 | 1.990 | 2.030 | 1.900 | 1.930 | 8,194,439 | -0.08(-3.98%) |
Mar 18, 2024 | 2.110 | 2.110 | 1.970 | 2.010 | 4,294,366 | -0.10(-4.74%) |
Mar 15, 2024 | 2.080 | 2.160 | 2.010 | 2.110 | 6,768,744 | +0.05(+2.43%) |
Mar 14, 2024 | 2.500 | 2.500 | 2.030 | 2.060 | 10,423,521 | -0.46(-18.25%) |
Mar 13, 2024 | 2.620 | 2.810 | 2.330 | 2.520 | 13,675,244 | -0.04(-1.56%) |
Mar 12, 2024 | 2.710 | 2.717 | 2.530 | 2.560 | 5,719,736 | -0.11(-4.12%) |
Mar 11, 2024 | 2.660 | 2.745 | 2.630 | 2.670 | 3,607,507 | +0.01(+0.38%) |
Mar 08, 2024 | 2.600 | 2.765 | 2.600 | 2.660 | 3,012,895 | +0.07(+2.70%) |
Mar 07, 2024 | 2.550 | 2.625 | 2.550 | 2.590 | 1,711,881 | +0.05(+1.97%) |
Mar 06, 2024 | 2.600 | 2.660 | 2.535 | 2.540 | 2,424,527 | -0.06(-2.31%) |
Mar 05, 2024 | 2.670 | 2.715 | 2.590 | 2.600 | 2,462,961 | -0.09(-3.35%) |
Mar 04, 2024 | 2.610 | 2.765 | 2.550 | 2.690 | 3,687,500 | +0.09(+3.46%) |
Mar 01, 2024 | 2.650 | 2.650 | 2.533 | 2.600 | 2,198,703 | +0.00(+0.00%) |
Feb 29, 2024 | 2.550 | 2.650 | 2.545 | 2.600 | 3,932,708 | +0.08(+3.17%) |
Feb 28, 2024 | 2.570 | 2.600 | 2.500 | 2.520 | 1,962,255 | -0.06(-2.33%) |
Feb 27, 2024 | 2.520 | 2.600 | 2.520 | 2.580 | 3,348,524 | +0.08(+3.20%) |
Feb 26, 2024 | 2.530 | 2.590 | 2.450 | 2.500 | 3,913,641 | -0.05(-1.96%) |
Feb 23, 2024 | 2.500 | 2.630 | 2.445 | 2.550 | 2,585,010 | +0.06(+2.41%) |
Feb 22, 2024 | 2.570 | 2.570 | 2.470 | 2.490 | 2,558,662 | -0.08(-3.11%) |
Feb 21, 2024 | 2.610 | 2.625 | 2.520 | 2.570 | 3,157,703 | -0.07(-2.65%) |
Feb 20, 2024 | 2.680 | 2.750 | 2.640 | 2.640 | 2,200,548 | -0.09(-3.30%) |
Feb 16, 2024 | 2.760 | 2.790 | 2.680 | 2.730 | 2,086,557 | -0.06(-2.15%) |
Feb 15, 2024 | 2.720 | 2.830 | 2.720 | 2.790 | 3,552,737 | +0.12(+4.49%) |
Feb 14, 2024 | 2.590 | 2.670 | 2.560 | 2.670 | 3,228,796 | +0.12(+4.71%) |
Feb 13, 2024 | 2.600 | 2.620 | 2.490 | 2.550 | 3,244,724 | -0.15(-5.56%) |
Feb 12, 2024 | 2.600 | 2.770 | 2.600 | 2.700 | 2,275,806 | +0.08(+3.05%) |
Feb 09, 2024 | 2.560 | 2.650 | 2.530 | 2.620 | 2,083,922 | +0.07(+2.75%) |
Feb 08, 2024 | 2.520 | 2.610 | 2.470 | 2.550 | 2,280,286 | +0.03(+1.19%) |
Feb 07, 2024 | 2.520 | 2.540 | 2.430 | 2.520 | 2,728,299 | +0.01(+0.40%) |
Feb 06, 2024 | 2.400 | 2.530 | 2.360 | 2.510 | 2,611,760 | +0.11(+4.58%) |
Feb 05, 2024 | 2.420 | 2.460 | 2.360 | 2.400 | 3,712,337 | -0.08(-3.23%) |
Feb 02, 2024 | 2.460 | 2.480 | 2.340 | 2.480 | 5,243,240 | +0.00(+0.00%) |
Feb 01, 2024 | 2.430 | 2.530 | 2.400 | 2.480 | 3,912,090 | +0.09(+3.77%) |
Jan 31, 2024 | 2.510 | 2.547 | 2.380 | 2.390 | 3,569,457 | -0.13(-5.16%) |
Jan 30, 2024 | 2.540 | 2.600 | 2.460 | 2.520 | 3,554,788 | -0.03(-1.18%) |
Jan 29, 2024 | 2.500 | 2.580 | 2.400 | 2.550 | 3,360,537 | +0.05(+2.00%) |
Jan 26, 2024 | 2.490 | 2.710 | 2.490 | 2.500 | 5,371,414 | +0.02(+0.81%) |
Jan 25, 2024 | 2.520 | 2.579 | 2.470 | 2.480 | 3,071,954 | -0.01(-0.40%) |
Jan 24, 2024 | 2.690 | 2.690 | 2.480 | 2.490 | 3,459,371 | -0.15(-5.68%) |
Jan 23, 2024 | 2.730 | 2.860 | 2.640 | 2.640 | 4,225,210 | -0.07(-2.58%) |
Jan 22, 2024 | 2.580 | 2.740 | 2.530 | 2.710 | 3,630,835 | +0.16(+6.27%) |
Jan 19, 2024 | 2.670 | 2.680 | 2.550 | 2.550 | 3,770,200 | -0.10(-3.77%) |
Jan 18, 2024 | 2.660 | 2.740 | 2.630 | 2.650 | 4,755,459 | +0.01(+0.38%) |
Jan 17, 2024 | 2.710 | 2.740 | 2.620 | 2.640 | 4,022,339 | -0.12(-4.35%) |
Jan 16, 2024 | 2.840 | 2.900 | 2.700 | 2.760 | 4,041,702 | -0.10(-3.50%) |
Jan 12, 2024 | 2.970 | 3.010 | 2.840 | 2.860 | 6,080,377 | -0.07(-2.39%) |
Jan 11, 2024 | 2.910 | 2.940 | 2.825 | 2.930 | 3,499,046 | -0.02(-0.68%) |
Jan 10, 2024 | 2.940 | 2.950 | 2.860 | 2.950 | 3,099,679 | +0.01(+0.34%) |
Jan 09, 2024 | 2.890 | 2.950 | 2.800 | 2.940 | 6,473,658 | +0.03(+1.03%) |
Jan 08, 2024 | 2.950 | 2.990 | 2.850 | 2.910 | 6,963,251 | -0.06(-2.02%) |
Jan 05, 2024 | 2.870 | 3.080 | 2.800 | 2.970 | 5,734,376 | +0.08(+2.77%) |
Jan 04, 2024 | 2.900 | 2.928 | 2.820 | 2.890 | 9,491,028 | -0.03(-1.03%) |
Jan 03, 2024 | 3.080 | 3.090 | 2.865 | 2.920 | 6,501,365 | -0.24(-7.59%) |
Jan 02, 2024 | 3.110 | 3.275 | 3.040 | 3.160 | 4,659,141 | +0.00(+0.00%) |
Dec 29, 2023 | 3.280 | 3.280 | 3.160 | 3.160 | 2,606,751 | -0.11(-3.36%) |
Dec 28, 2023 | 3.170 | 3.280 | 3.120 | 3.270 | 5,126,713 | +0.08(+2.51%) |
Dec 27, 2023 | 3.120 | 3.255 | 3.040 | 3.190 | 4,177,179 | +0.11(+3.57%) |
Dec 26, 2023 | 3.010 | 3.195 | 2.960 | 3.080 | 4,035,705 | +0.08(+2.67%) |
Dec 22, 2023 | 3.000 | 3.100 | 2.960 | 3.000 | 3,846,878 | -0.05(-1.64%) |
Dec 21, 2023 | 2.950 | 3.060 | 2.950 | 3.050 | 4,163,201 | +0.16(+5.54%) |
Dec 20, 2023 | 3.040 | 3.090 | 2.880 | 2.890 | 5,464,466 | -0.15(-4.93%) |
Dec 19, 2023 | 2.900 | 3.070 | 2.880 | 3.040 | 8,286,384 | +0.15(+5.19%) |
Dec 18, 2023 | 3.100 | 3.100 | 2.860 | 2.890 | 6,833,006 | -0.18(-5.86%) |
Dec 15, 2023 | 3.310 | 3.400 | 3.020 | 3.070 | 17,464,972 | -0.18(-5.54%) |
Dec 14, 2023 | 3.580 | 3.770 | 3.240 | 3.250 | 7,832,968 | -0.23(-6.61%) |
Dec 13, 2023 | 3.240 | 3.510 | 3.135 | 3.480 | 4,060,308 | +0.24(+7.41%) |
Dec 12, 2023 | 3.320 | 3.380 | 3.230 | 3.240 | 3,134,854 | -0.06(-1.82%) |
Dec 11, 2023 | 3.350 | 3.440 | 3.255 | 3.300 | 3,111,882 | -0.03(-0.90%) |
Dec 08, 2023 | 3.420 | 3.480 | 3.300 | 3.330 | 3,007,692 | -0.11(-3.20%) |
Dec 07, 2023 | 3.460 | 3.500 | 3.330 | 3.440 | 4,805,477 | -0.04(-1.15%) |
Dec 06, 2023 | 3.410 | 3.610 | 3.400 | 3.480 | 4,925,039 | +0.11(+3.26%) |
Dec 05, 2023 | 3.680 | 3.730 | 3.360 | 3.370 | 4,513,416 | -0.25(-6.91%) |
Dec 04, 2023 | 3.410 | 3.675 | 3.410 | 3.620 | 7,349,374 | +0.16(+4.62%) |
Dec 01, 2023 | 2.920 | 3.460 | 2.859 | 3.460 | 11,099,316 | +0.44(+14.57%) |
Nov 30, 2023 | 2.740 | 3.090 | 2.721 | 3.020 | 21,671,018 | +0.29(+10.62%) |
Nov 29, 2023 | 3.160 | 3.310 | 2.630 | 2.730 | 34,426,972 | -1.11(-28.91%) |
Nov 28, 2023 | 3.840 | 3.885 | 3.630 | 3.840 | 5,426,749 | +0.08(+2.13%) |
Nov 27, 2023 | 3.930 | 3.960 | 3.730 | 3.760 | 7,789,580 | -0.24(-6.00%) |
Nov 24, 2023 | 3.870 | 4.040 | 3.850 | 4.000 | 1,227,025 | +0.13(+3.36%) |
Nov 22, 2023 | 3.970 | 4.070 | 3.855 | 3.870 | 2,037,153 | -0.02(-0.51%) |
Nov 21, 2023 | 3.840 | 3.970 | 3.780 | 3.890 | 3,256,674 | -0.10(-2.51%) |
Nov 20, 2023 | 3.970 | 4.080 | 3.855 | 3.990 | 3,537,453 | +0.08(+2.05%) |
Nov 17, 2023 | 3.650 | 3.930 | 3.605 | 3.910 | 7,013,146 | +0.29(+8.01%) |
Nov 16, 2023 | 3.740 | 3.740 | 3.590 | 3.620 | 3,548,558 | -0.12(-3.21%) |
Nov 15, 2023 | 3.780 | 4.070 | 3.730 | 3.740 | 5,261,233 | -0.04(-1.06%) |
Nov 14, 2023 | 3.670 | 3.890 | 3.670 | 3.780 | 3,643,635 | +0.25(+7.08%) |
Nov 13, 2023 | 3.470 | 3.580 | 3.420 | 3.530 | 2,100,890 | +0.01(+0.28%) |
Nov 10, 2023 | 3.460 | 3.570 | 3.385 | 3.520 | 3,136,762 | +0.06(+1.73%) |
Nov 09, 2023 | 3.610 | 3.610 | 3.390 | 3.460 | 3,556,584 | -0.13(-3.62%) |
Nov 08, 2023 | 3.660 | 3.700 | 3.530 | 3.590 | 3,517,229 | -0.09(-2.45%) |
Nov 07, 2023 | 3.720 | 3.830 | 3.630 | 3.680 | 4,478,974 | -0.08(-2.13%) |
Nov 06, 2023 | 3.790 | 3.880 | 3.670 | 3.760 | 2,664,766 | -0.05(-1.31%) |
Nov 03, 2023 | 3.750 | 3.910 | 3.720 | 3.810 | 3,439,602 | +0.16(+4.38%) |
Nov 02, 2023 | 3.450 | 3.650 | 3.420 | 3.650 | 5,411,183 | +0.32(+9.61%) |
Nov 01, 2023 | 3.470 | 3.510 | 3.200 | 3.330 | 3,570,023 | -0.13(-3.76%) |
Oct 31, 2023 | 3.400 | 3.490 | 3.160 | 3.460 | 4,112,527 | +0.01(+0.29%) |
Oct 30, 2023 | 3.330 | 3.595 | 3.330 | 3.450 | 4,505,832 | +0.16(+4.86%) |
Oct 27, 2023 | 3.470 | 3.490 | 3.270 | 3.290 | 3,535,637 | -0.13(-3.80%) |
Oct 26, 2023 | 3.230 | 3.450 | 3.195 | 3.420 | 4,837,021 | +0.18(+5.56%) |
Oct 25, 2023 | 3.210 | 3.250 | 3.060 | 3.240 | 3,626,125 | +0.02(+0.62%) |
Oct 24, 2023 | 3.330 | 3.440 | 3.220 | 3.220 | 2,693,140 | -0.11(-3.30%) |
Oct 23, 2023 | 3.360 | 3.460 | 3.310 | 3.330 | 2,917,183 | -0.11(-3.20%) |
Oct 20, 2023 | 3.410 | 3.550 | 3.410 | 3.440 | 1,927,756 | -0.02(-0.58%) |
Oct 19, 2023 | 3.640 | 3.640 | 3.440 | 3.460 | 2,929,230 | -0.10(-2.81%) |
Oct 18, 2023 | 3.590 | 3.630 | 3.450 | 3.560 | 3,329,346 | -0.10(-2.73%) |
Oct 17, 2023 | 3.430 | 3.680 | 3.410 | 3.660 | 4,257,534 | +0.18(+5.17%) |
Oct 16, 2023 | 3.210 | 3.500 | 3.180 | 3.480 | 8,407,379 | +0.32(+10.13%) |
Oct 13, 2023 | 3.290 | 3.330 | 3.150 | 3.160 | 5,819,459 | -0.09(-2.77%) |
Oct 12, 2023 | 3.400 | 3.400 | 3.200 | 3.250 | 5,858,565 | -0.16(-4.69%) |
Oct 11, 2023 | 3.650 | 3.740 | 3.390 | 3.410 | 4,375,909 | -0.24(-6.58%) |
Oct 10, 2023 | 3.400 | 3.710 | 3.400 | 3.650 | 5,750,427 | +0.22(+6.41%) |
Oct 09, 2023 | 3.480 | 3.570 | 3.420 | 3.430 | 3,425,392 | -0.08(-2.28%) |
Oct 06, 2023 | 3.520 | 3.550 | 3.410 | 3.510 | 4,902,162 | -0.07(-1.96%) |
Oct 05, 2023 | 3.740 | 3.805 | 3.560 | 3.580 | 3,808,687 | -0.19(-5.04%) |
Oct 04, 2023 | 3.750 | 3.820 | 3.680 | 3.770 | 6,784,846 | +0.01(+0.27%) |
Oct 03, 2023 | 3.940 | 3.950 | 3.660 | 3.760 | 5,523,918 | -0.22(-5.53%) |
Oct 02, 2023 | 4.060 | 4.170 | 3.950 | 3.980 | 4,631,329 | -0.11(-2.69%) |
Sep 29, 2023 | 3.960 | 4.120 | 3.960 | 4.090 | 5,402,349 | +0.18(+4.60%) |
Sep 28, 2023 | 3.840 | 3.960 | 3.770 | 3.910 | 3,561,827 | +0.09(+2.36%) |
Sep 27, 2023 | 3.740 | 3.885 | 3.720 | 3.820 | 4,498,847 | +0.08(+2.14%) |
Sep 26, 2023 | 3.760 | 3.835 | 3.720 | 3.740 | 3,882,097 | -0.07(-1.84%) |
Sep 25, 2023 | 3.870 | 3.870 | 3.772 | 3.810 | 4,507,691 | -0.10(-2.56%) |
Sep 22, 2023 | 3.780 | 3.940 | 3.750 | 3.910 | 6,545,025 | +0.12(+3.17%) |
Sep 21, 2023 | 3.940 | 3.958 | 3.770 | 3.790 | 5,146,184 | -0.20(-5.01%) |
Sep 20, 2023 | 4.160 | 4.180 | 3.980 | 3.990 | 4,931,441 | -0.14(-3.39%) |
Sep 19, 2023 | 4.070 | 4.180 | 4.030 | 4.130 | 5,388,798 | +0.07(+1.72%) |
Sep 18, 2023 | 4.310 | 4.340 | 4.035 | 4.060 | 7,955,907 | -0.24(-5.58%) |
Sep 15, 2023 | 4.600 | 4.615 | 4.300 | 4.300 | 11,322,440 | -0.33(-7.13%) |
Sep 14, 2023 | 4.780 | 4.780 | 4.603 | 4.630 | 6,138,083 | -0.13(-2.73%) |
Sep 13, 2023 | 4.850 | 4.850 | 4.720 | 4.760 | 3,332,138 | -0.03(-0.63%) |
Sep 12, 2023 | 4.900 | 4.910 | 4.780 | 4.790 | 3,795,123 | -0.13(-2.64%) |
Sep 11, 2023 | 4.980 | 5.015 | 4.910 | 4.920 | 3,894,292 | +0.00(+0.00%) |
Sep 08, 2023 | 4.970 | 4.990 | 4.850 | 4.920 | 6,190,642 | -0.02(-0.40%) |
Sep 07, 2023 | 5.000 | 5.070 | 4.910 | 4.940 | 5,362,857 | -0.11(-2.18%) |
Sep 06, 2023 | 5.100 | 5.200 | 5.030 | 5.050 | 4,400,720 | -0.10(-1.94%) |
Sep 05, 2023 | 5.110 | 5.280 | 5.110 | 5.150 | 9,039,756 | -0.01(-0.19%) |
Sep 01, 2023 | 5.100 | 5.295 | 5.100 | 5.160 | 5,897,804 | +0.07(+1.38%) |
Aug 31, 2023 | 5.240 | 5.260 | 5.030 | 5.090 | 5,897,690 | -0.16(-3.05%) |
Aug 30, 2023 | 5.360 | 5.410 | 5.230 | 5.250 | 4,738,496 | -0.16(-2.96%) |
Aug 29, 2023 | 5.420 | 5.525 | 5.360 | 5.410 | 7,483,815 | +0.00(+0.00%) |
Aug 28, 2023 | 5.470 | 5.625 | 5.345 | 5.410 | 6,338,994 | -0.01(-0.18%) |
Aug 25, 2023 | 5.120 | 5.420 | 5.000 | 5.420 | 9,064,647 | +0.23(+4.43%) |
Aug 24, 2023 | 5.250 | 5.430 | 4.990 | 5.190 | 22,635,892 | -1.35(-20.64%) |
Aug 23, 2023 | 6.580 | 6.770 | 6.335 | 6.540 | 8,735,577 | -0.13(-1.95%) |
Aug 22, 2023 | 6.720 | 6.720 | 6.460 | 6.670 | 7,313,363 | -0.03(-0.45%) |
Aug 21, 2023 | 6.850 | 6.865 | 6.660 | 6.700 | 4,781,193 | -0.15(-2.19%) |
Aug 18, 2023 | 6.600 | 6.889 | 6.580 | 6.850 | 2,247,822 | +0.15(+2.24%) |
Aug 17, 2023 | 6.940 | 6.970 | 6.680 | 6.700 | 3,087,552 | -0.14(-2.05%) |
Aug 16, 2023 | 7.000 | 7.010 | 6.820 | 6.840 | 2,234,478 | -0.19(-2.70%) |
Aug 15, 2023 | 7.080 | 7.090 | 6.905 | 7.030 | 2,359,272 | -0.11(-1.54%) |
Aug 14, 2023 | 7.110 | 7.160 | 7.011 | 7.140 | 3,250,724 | -0.03(-0.42%) |
Aug 11, 2023 | 7.120 | 7.265 | 7.120 | 7.170 | 2,418,320 | -0.03(-0.42%) |
Aug 10, 2023 | 7.310 | 7.415 | 7.160 | 7.200 | 2,677,803 | -0.07(-0.96%) |
Aug 09, 2023 | 7.320 | 7.495 | 7.213 | 7.270 | 2,469,961 | -0.02(-0.27%) |
Aug 08, 2023 | 7.400 | 7.400 | 7.170 | 7.290 | 4,179,683 | -0.18(-2.41%) |
Aug 07, 2023 | 7.600 | 7.658 | 7.410 | 7.470 | 1,851,720 | -0.13(-1.71%) |
Aug 04, 2023 | 7.660 | 7.800 | 7.520 | 7.600 | 1,434,231 | -0.04(-0.52%) |
Aug 03, 2023 | 7.600 | 7.688 | 7.560 | 7.640 | 1,656,106 | -0.02(-0.26%) |
Aug 02, 2023 | 7.930 | 7.940 | 7.600 | 7.660 | 1,875,937 | -0.33(-4.13%) |
Aug 01, 2023 | 8.130 | 8.145 | 7.905 | 7.990 | 2,025,662 | -0.17(-2.08%) |
Jul 31, 2023 | 8.340 | 8.450 | 8.135 | 8.160 | 1,659,788 | -0.13(-1.57%) |
Jul 28, 2023 | 8.130 | 8.415 | 8.120 | 8.290 | 2,884,308 | +0.22(+2.73%) |
Jul 27, 2023 | 8.110 | 8.170 | 7.785 | 8.070 | 4,500,690 | +0.02(+0.25%) |
Jul 26, 2023 | 8.000 | 8.135 | 7.930 | 8.050 | 1,787,475 | +0.05(+0.63%) |
Jul 25, 2023 | 8.220 | 8.220 | 7.980 | 8.000 | 1,928,963 | -0.22(-2.68%) |
Jul 24, 2023 | 8.380 | 8.430 | 8.210 | 8.220 | 2,378,732 | -0.10(-1.20%) |
Jul 21, 2023 | 8.450 | 8.485 | 8.275 | 8.320 | 1,904,156 | -0.06(-0.72%) |
Jul 20, 2023 | 8.710 | 8.765 | 8.320 | 8.380 | 2,430,799 | -0.33(-3.79%) |
Jul 19, 2023 | 8.440 | 8.720 | 8.310 | 8.710 | 3,642,450 | +0.42(+5.07%) |
Jul 18, 2023 | 8.290 | 8.490 | 8.190 | 8.290 | 7,090,983 | -0.01(-0.12%) |
Jul 17, 2023 | 8.680 | 8.720 | 8.260 | 8.300 | 3,167,506 | -0.48(-5.47%) |
Jul 14, 2023 | 9.210 | 9.235 | 8.770 | 8.780 | 4,381,088 | -0.48(-5.18%) |
Jul 13, 2023 | 9.510 | 9.550 | 9.230 | 9.260 | 3,378,602 | -0.23(-2.42%) |
Jul 12, 2023 | 9.650 | 9.740 | 9.465 | 9.490 | 2,122,881 | +0.02(+0.21%) |
Jul 11, 2023 | 9.310 | 9.595 | 9.310 | 9.470 | 1,173,954 | +0.21(+2.27%) |
Jul 10, 2023 | 9.080 | 9.300 | 9.060 | 9.260 | 2,702,892 | +0.16(+1.76%) |
Jul 07, 2023 | 8.810 | 9.270 | 8.810 | 9.100 | 1,865,200 | +0.34(+3.88%) |
Jul 06, 2023 | 8.940 | 8.985 | 8.720 | 8.760 | 2,440,048 | -0.30(-3.31%) |
Jul 05, 2023 | 8.750 | 9.075 | 8.630 | 9.060 | 2,132,901 | +0.20(+2.26%) |
Jul 03, 2023 | 8.900 | 9.020 | 8.835 | 8.860 | 1,188,879 | -0.04(-0.45%) |
Jun 30, 2023 | 8.910 | 8.965 | 8.700 | 8.900 | 1,797,300 | +0.11(+1.25%) |
Jun 29, 2023 | 8.810 | 9.020 | 8.635 | 8.790 | 2,525,723 | +0.03(+0.34%) |
Jun 28, 2023 | 8.850 | 8.905 | 8.670 | 8.760 | 1,685,605 | -0.14(-1.57%) |
Jun 27, 2023 | 8.650 | 8.980 | 8.560 | 8.900 | 1,644,965 | +0.25(+2.89%) |
Jun 26, 2023 | 8.690 | 8.895 | 8.590 | 8.650 | 1,790,904 | -0.11(-1.26%) |
Jun 23, 2023 | 8.580 | 8.810 | 8.545 | 8.760 | 2,005,782 | +0.08(+0.92%) |
Jun 22, 2023 | 8.630 | 8.695 | 8.340 | 8.680 | 1,818,117 | +0.04(+0.46%) |
Jun 21, 2023 | 8.740 | 8.820 | 8.560 | 8.640 | 1,216,097 | -0.15(-1.71%) |
Jun 20, 2023 | 8.520 | 8.840 | 8.465 | 8.790 | 1,978,141 | +0.18(+2.09%) |
Jun 16, 2023 | 8.910 | 8.910 | 8.505 | 8.610 | 3,984,532 | -0.26(-2.93%) |