Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.230 | 3.250 | 3.120 | 3.220 | 4,320,887 | -0.05(-1.53%) |
Jun 13, 2024 | 3.410 | 3.410 | 3.200 | 3.270 | 5,408,048 | -0.09(-2.68%) |
Jun 12, 2024 | 3.430 | 3.620 | 3.360 | 3.360 | 8,271,892 | +0.06(+1.82%) |
Jun 11, 2024 | 3.270 | 3.320 | 3.240 | 3.300 | 3,537,899 | +0.00(+0.00%) |
Jun 10, 2024 | 3.310 | 3.390 | 3.270 | 3.300 | 3,760,937 | -0.06(-1.79%) |
Jun 07, 2024 | 3.340 | 3.370 | 3.250 | 3.360 | 5,954,923 | -0.07(-2.04%) |
Jun 06, 2024 | 3.660 | 3.720 | 3.410 | 3.430 | 9,504,146 | -0.02(-0.58%) |
Jun 05, 2024 | 3.400 | 3.550 | 3.280 | 3.450 | 10,307,169 | +0.20(+6.15%) |
Jun 04, 2024 | 3.250 | 3.300 | 3.240 | 3.250 | 3,917,483 | -0.05(-1.52%) |
Jun 03, 2024 | 3.350 | 3.400 | 3.240 | 3.300 | 4,284,677 | +0.03(+0.92%) |
May 31, 2024 | 3.240 | 3.370 | 3.200 | 3.270 | 7,511,236 | +0.07(+2.19%) |
May 30, 2024 | 3.050 | 3.240 | 3.038 | 3.200 | 9,239,564 | +0.19(+6.31%) |
May 29, 2024 | 3.160 | 3.165 | 3.000 | 3.010 | 7,908,941 | -0.19(-5.94%) |
May 28, 2024 | 3.310 | 3.340 | 3.160 | 3.200 | 4,950,247 | -0.10(-3.03%) |
May 24, 2024 | 3.280 | 3.325 | 3.220 | 3.300 | 4,064,195 | +0.02(+0.61%) |
May 23, 2024 | 3.420 | 3.440 | 3.235 | 3.280 | 8,689,874 | -0.14(-4.09%) |
May 22, 2024 | 3.500 | 3.500 | 3.390 | 3.420 | 3,984,889 | -0.06(-1.72%) |
May 21, 2024 | 3.650 | 3.680 | 3.460 | 3.480 | 6,292,408 | -0.19(-5.18%) |
May 20, 2024 | 3.710 | 3.740 | 3.650 | 3.670 | 3,798,979 | -0.03(-0.81%) |
May 17, 2024 | 3.800 | 3.850 | 3.600 | 3.700 | 5,976,431 | -0.11(-2.89%) |
May 16, 2024 | 3.880 | 3.915 | 3.800 | 3.810 | 2,776,848 | -0.08(-2.06%) |
May 15, 2024 | 4.060 | 4.090 | 3.800 | 3.890 | 3,560,282 | -0.11(-2.75%) |
May 14, 2024 | 3.830 | 4.080 | 3.830 | 4.000 | 5,603,212 | +0.25(+6.67%) |
May 13, 2024 | 3.740 | 4.000 | 3.730 | 3.750 | 5,424,184 | +0.10(+2.74%) |
May 10, 2024 | 3.880 | 4.130 | 3.574 | 3.650 | 5,874,361 | -0.12(-3.18%) |
May 09, 2024 | 3.740 | 3.800 | 3.670 | 3.770 | 5,542,400 | +0.04(+1.07%) |
May 08, 2024 | 3.820 | 3.840 | 3.700 | 3.730 | 3,529,646 | -0.13(-3.37%) |
May 07, 2024 | 3.970 | 3.970 | 3.820 | 3.860 | 3,382,182 | -0.10(-2.53%) |
May 06, 2024 | 4.010 | 4.040 | 3.920 | 3.960 | 3,118,759 | +0.00(+0.00%) |
May 03, 2024 | 4.100 | 4.160 | 3.885 | 3.960 | 3,776,486 | -0.05(-1.25%) |
May 02, 2024 | 4.070 | 4.110 | 3.962 | 4.010 | 2,650,465 | +0.01(+0.25%) |
May 01, 2024 | 3.890 | 4.190 | 3.860 | 4.000 | 4,842,176 | +0.12(+3.09%) |
Apr 30, 2024 | 4.010 | 4.050 | 3.870 | 3.880 | 3,770,795 | -0.19(-4.67%) |
Apr 29, 2024 | 4.060 | 4.100 | 3.990 | 4.070 | 3,347,816 | +0.05(+1.24%) |
Apr 26, 2024 | 3.990 | 4.050 | 3.930 | 4.020 | 3,109,522 | +0.04(+1.01%) |
Apr 25, 2024 | 4.010 | 4.018 | 3.870 | 3.980 | 3,705,143 | +0.01(+0.25%) |
Apr 24, 2024 | 4.050 | 4.110 | 3.860 | 3.970 | 4,022,873 | -0.04(-1.00%) |
Apr 23, 2024 | 3.940 | 4.150 | 3.910 | 4.010 | 4,080,332 | +0.08(+2.04%) |
Apr 22, 2024 | 3.700 | 3.960 | 3.610 | 3.930 | 4,339,727 | +0.28(+7.67%) |
Apr 19, 2024 | 3.730 | 3.790 | 3.630 | 3.650 | 3,502,660 | -0.13(-3.44%) |
Apr 18, 2024 | 3.800 | 3.860 | 3.715 | 3.780 | 4,261,229 | +0.00(+0.00%) |
Apr 17, 2024 | 3.910 | 3.940 | 3.780 | 3.780 | 3,265,342 | -0.08(-2.07%) |
Apr 16, 2024 | 3.830 | 3.940 | 3.800 | 3.860 | 3,069,922 | -0.03(-0.77%) |
Apr 15, 2024 | 4.060 | 4.070 | 3.850 | 3.890 | 3,886,916 | -0.12(-2.99%) |
Apr 12, 2024 | 4.150 | 4.190 | 3.950 | 4.010 | 5,012,887 | -0.18(-4.30%) |
Apr 11, 2024 | 4.200 | 4.320 | 4.125 | 4.190 | 3,815,516 | +0.03(+0.72%) |
Apr 10, 2024 | 4.180 | 4.225 | 4.110 | 4.160 | 3,807,042 | -0.12(-2.80%) |
Apr 09, 2024 | 4.280 | 4.340 | 4.220 | 4.280 | 2,436,181 | +0.00(+0.00%) |
Apr 08, 2024 | 4.320 | 4.400 | 4.225 | 4.280 | 2,692,316 | -0.02(-0.47%) |
Apr 05, 2024 | 4.250 | 4.420 | 4.210 | 4.300 | 2,702,375 | +0.00(+0.00%) |
Apr 04, 2024 | 4.500 | 4.565 | 4.250 | 4.300 | 4,075,330 | -0.11(-2.49%) |
Apr 03, 2024 | 4.310 | 4.530 | 4.310 | 4.410 | 3,570,074 | +0.08(+1.85%) |
Apr 02, 2024 | 4.400 | 4.450 | 4.310 | 4.330 | 4,178,442 | -0.17(-3.78%) |
Apr 01, 2024 | 4.640 | 4.710 | 4.490 | 4.500 | 4,192,240 | -0.12(-2.60%) |
Mar 28, 2024 | 4.700 | 4.630 | 4.625 | 4.620 | 5,985,930 | -0.12(-2.53%) |
Mar 27, 2024 | 4.840 | 4.850 | 4.720 | 4.740 | 5,575,153 | -0.05(-1.04%) |
Mar 26, 2024 | 4.980 | 5.048 | 4.770 | 4.790 | 4,050,165 | -0.16(-3.23%) |
Mar 25, 2024 | 4.950 | 5.110 | 4.900 | 4.950 | 4,972,398 | +0.06(+1.23%) |
Mar 22, 2024 | 5.090 | 5.100 | 4.850 | 4.890 | 4,224,623 | -0.22(-4.31%) |
Mar 21, 2024 | 5.100 | 5.190 | 4.990 | 5.110 | 6,628,624 | +0.05(+0.99%) |
Mar 20, 2024 | 4.800 | 5.160 | 4.745 | 5.060 | 6,467,655 | +0.27(+5.64%) |
Mar 19, 2024 | 4.840 | 4.900 | 4.720 | 4.790 | 4,586,608 | -0.08(-1.64%) |
Mar 18, 2024 | 5.050 | 5.140 | 4.720 | 4.870 | 7,760,332 | -0.15(-2.99%) |
Mar 15, 2024 | 4.890 | 5.330 | 4.840 | 5.020 | 15,722,465 | +0.13(+2.66%) |
Mar 14, 2024 | 5.060 | 5.240 | 4.830 | 4.890 | 6,436,370 | -0.25(-4.86%) |
Mar 13, 2024 | 5.110 | 5.550 | 5.080 | 5.140 | 10,894,269 | +0.04(+0.78%) |
Mar 12, 2024 | 4.870 | 5.130 | 4.770 | 5.100 | 9,808,953 | +0.32(+6.69%) |
Mar 11, 2024 | 4.660 | 4.960 | 4.640 | 4.780 | 9,291,415 | +0.20(+4.37%) |
Mar 08, 2024 | 4.340 | 4.800 | 4.340 | 4.580 | 8,576,445 | +0.29(+6.76%) |
Mar 07, 2024 | 4.320 | 4.450 | 4.000 | 4.290 | 8,847,967 | +0.04(+0.94%) |
Mar 06, 2024 | 4.270 | 4.550 | 4.185 | 4.250 | 8,483,590 | +0.04(+0.95%) |
Mar 05, 2024 | 4.420 | 4.450 | 4.100 | 4.210 | 9,177,747 | -0.27(-6.03%) |
Mar 04, 2024 | 4.580 | 4.670 | 4.420 | 4.480 | 6,203,685 | -0.07(-1.54%) |
Mar 01, 2024 | 4.810 | 4.828 | 4.540 | 4.550 | 6,113,152 | -0.28(-5.80%) |
Feb 29, 2024 | 4.800 | 4.980 | 4.780 | 4.830 | 4,210,421 | +0.11(+2.33%) |
Feb 28, 2024 | 4.800 | 4.910 | 4.700 | 4.720 | 9,191,863 | -0.08(-1.67%) |
Feb 27, 2024 | 4.750 | 4.925 | 4.590 | 4.800 | 9,805,689 | -0.12(-2.44%) |
Feb 26, 2024 | 4.920 | 4.970 | 4.800 | 4.920 | 7,235,190 | +0.11(+2.29%) |
Feb 23, 2024 | 4.870 | 4.955 | 4.740 | 4.810 | 5,766,013 | -0.06(-1.23%) |
Feb 22, 2024 | 5.170 | 5.190 | 4.860 | 4.870 | 5,195,803 | -0.18(-3.56%) |
Feb 21, 2024 | 5.070 | 5.102 | 4.970 | 5.050 | 3,716,984 | -0.08(-1.56%) |
Feb 20, 2024 | 5.230 | 5.330 | 5.040 | 5.130 | 4,566,348 | -0.11(-2.10%) |
Feb 16, 2024 | 5.310 | 5.379 | 5.210 | 5.240 | 4,226,549 | -0.21(-3.85%) |
Feb 15, 2024 | 5.540 | 5.550 | 5.330 | 5.450 | 7,997,459 | -0.01(-0.18%) |
Feb 14, 2024 | 5.310 | 5.500 | 5.270 | 5.460 | 4,036,272 | +0.30(+5.81%) |
Feb 13, 2024 | 5.210 | 5.250 | 5.080 | 5.160 | 5,817,605 | -0.43(-7.69%) |
Feb 12, 2024 | 5.490 | 5.680 | 5.430 | 5.590 | 6,235,105 | +0.19(+3.52%) |
Feb 09, 2024 | 5.250 | 5.450 | 5.250 | 5.400 | 4,690,073 | +0.22(+4.25%) |
Feb 08, 2024 | 4.910 | 5.230 | 4.910 | 5.180 | 3,650,273 | +0.27(+5.50%) |
Feb 07, 2024 | 5.080 | 5.090 | 4.900 | 4.910 | 2,504,733 | -0.15(-2.96%) |
Feb 06, 2024 | 4.700 | 5.075 | 4.670 | 5.060 | 4,342,638 | +0.39(+8.35%) |
Feb 05, 2024 | 4.870 | 4.870 | 4.620 | 4.670 | 4,587,260 | -0.27(-5.47%) |
Feb 02, 2024 | 4.890 | 4.960 | 4.780 | 4.940 | 3,767,409 | -0.01(-0.20%) |
Feb 01, 2024 | 4.920 | 5.065 | 4.874 | 4.950 | 2,619,617 | +0.12(+2.48%) |
Jan 31, 2024 | 4.970 | 5.220 | 4.820 | 4.830 | 4,223,110 | -0.16(-3.21%) |
Jan 30, 2024 | 5.100 | 5.160 | 4.920 | 4.990 | 3,668,567 | -0.18(-3.48%) |
Jan 29, 2024 | 4.930 | 5.220 | 4.900 | 5.170 | 3,946,401 | +0.27(+5.51%) |
Jan 26, 2024 | 5.020 | 5.140 | 4.880 | 4.900 | 3,547,337 | -0.08(-1.61%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.950 | 4.980 | 3,660,105 | -0.03(-0.60%) |
Jan 24, 2024 | 5.550 | 5.590 | 5.010 | 5.010 | 4,851,919 | -0.41(-7.56%) |
Jan 23, 2024 | 5.490 | 5.530 | 5.325 | 5.420 | 4,448,249 | +0.11(+2.07%) |
Jan 22, 2024 | 5.450 | 5.850 | 5.150 | 5.310 | 10,464,358 | +0.25(+4.94%) |
Jan 19, 2024 | 5.020 | 5.115 | 4.870 | 5.060 | 3,438,741 | +0.04(+0.80%) |
Jan 18, 2024 | 5.220 | 5.250 | 4.860 | 5.020 | 3,799,790 | -0.02(-0.40%) |
Jan 17, 2024 | 4.920 | 5.040 | 4.820 | 5.040 | 3,494,761 | +0.08(+1.61%) |
Jan 16, 2024 | 5.090 | 5.100 | 4.950 | 4.960 | 3,826,054 | -0.21(-4.06%) |
Jan 12, 2024 | 5.240 | 5.400 | 5.155 | 5.170 | 2,294,540 | -0.05(-0.96%) |
Jan 11, 2024 | 5.340 | 5.390 | 5.090 | 5.220 | 3,620,268 | -0.16(-2.97%) |
Jan 10, 2024 | 5.410 | 5.500 | 5.310 | 5.380 | 2,167,901 | -0.03(-0.55%) |
Jan 09, 2024 | 5.400 | 5.545 | 5.310 | 5.410 | 3,255,151 | -0.14(-2.52%) |
Jan 08, 2024 | 5.530 | 5.630 | 5.470 | 5.550 | 3,622,268 | +0.02(+0.36%) |
Jan 05, 2024 | 5.590 | 5.700 | 5.530 | 5.530 | 2,700,099 | -0.12(-2.12%) |
Jan 04, 2024 | 5.590 | 5.810 | 5.500 | 5.650 | 3,653,947 | +0.06(+1.07%) |
Jan 03, 2024 | 5.750 | 5.750 | 5.550 | 5.590 | 3,671,015 | -0.22(-3.79%) |
Jan 02, 2024 | 6.020 | 6.050 | 5.750 | 5.810 | 5,171,089 | -0.33(-5.37%) |
Dec 29, 2023 | 6.250 | 6.345 | 6.070 | 6.140 | 3,607,589 | -0.10(-1.60%) |
Dec 28, 2023 | 6.300 | 6.380 | 6.130 | 6.240 | 3,932,390 | -0.12(-1.89%) |
Dec 27, 2023 | 6.500 | 6.690 | 6.300 | 6.360 | 3,593,772 | -0.10(-1.55%) |
Dec 26, 2023 | 6.500 | 6.525 | 6.380 | 6.460 | 2,612,101 | +0.01(+0.16%) |
Dec 22, 2023 | 6.500 | 6.540 | 6.375 | 6.450 | 3,216,719 | +0.02(+0.31%) |
Dec 21, 2023 | 6.350 | 6.480 | 6.230 | 6.430 | 3,670,966 | +0.19(+3.04%) |
Dec 20, 2023 | 6.560 | 6.700 | 6.230 | 6.240 | 5,152,024 | -0.43(-6.45%) |
Dec 19, 2023 | 6.470 | 6.690 | 6.440 | 6.670 | 4,551,754 | +0.24(+3.73%) |
Dec 18, 2023 | 6.790 | 6.790 | 6.370 | 6.430 | 5,899,729 | -0.27(-4.03%) |
Dec 15, 2023 | 6.950 | 6.970 | 6.650 | 6.700 | 9,977,406 | -0.20(-2.90%) |
Dec 14, 2023 | 6.660 | 7.015 | 6.620 | 6.900 | 10,678,869 | +0.35(+5.34%) |
Dec 13, 2023 | 6.350 | 6.605 | 6.030 | 6.550 | 6,809,368 | +0.20(+3.15%) |
Dec 12, 2023 | 6.660 | 6.818 | 6.310 | 6.350 | 4,509,888 | -0.29(-4.37%) |
Dec 11, 2023 | 6.720 | 6.775 | 6.560 | 6.640 | 4,077,238 | -0.09(-1.34%) |
Dec 08, 2023 | 6.220 | 6.740 | 6.155 | 6.730 | 7,281,178 | +0.48(+7.68%) |
Dec 07, 2023 | 6.190 | 6.305 | 6.050 | 6.250 | 4,330,513 | +0.04(+0.64%) |
Dec 06, 2023 | 6.280 | 6.550 | 6.200 | 6.210 | 4,643,847 | +0.01(+0.16%) |
Dec 05, 2023 | 6.430 | 6.500 | 6.190 | 6.200 | 3,749,085 | -0.31(-4.76%) |
Dec 04, 2023 | 6.280 | 6.540 | 6.200 | 6.510 | 6,173,240 | +0.21(+3.33%) |
Dec 01, 2023 | 5.920 | 6.310 | 5.850 | 6.300 | 6,534,365 | +0.32(+5.35%) |
Nov 30, 2023 | 6.180 | 6.200 | 5.950 | 5.980 | 5,731,040 | -0.16(-2.61%) |
Nov 29, 2023 | 6.110 | 6.280 | 5.930 | 6.140 | 5,824,721 | +0.19(+3.19%) |
Nov 28, 2023 | 5.920 | 5.980 | 5.740 | 5.950 | 4,419,004 | +0.02(+0.34%) |
Nov 27, 2023 | 6.120 | 6.150 | 5.815 | 5.930 | 4,568,766 | -0.19(-3.10%) |
Nov 24, 2023 | 5.860 | 6.338 | 5.850 | 6.120 | 2,910,114 | +0.10(+1.66%) |
Nov 22, 2023 | 5.960 | 6.085 | 5.860 | 6.020 | 3,017,880 | +0.12(+2.03%) |
Nov 21, 2023 | 6.150 | 6.220 | 5.830 | 5.900 | 6,227,406 | -0.34(-5.45%) |
Nov 20, 2023 | 6.440 | 6.650 | 6.130 | 6.240 | 6,742,475 | -0.08(-1.27%) |
Nov 17, 2023 | 6.370 | 6.440 | 6.171 | 6.320 | 5,141,342 | +0.06(+0.96%) |
Nov 16, 2023 | 6.390 | 6.410 | 6.100 | 6.260 | 7,891,944 | -0.19(-2.95%) |
Nov 15, 2023 | 6.100 | 6.580 | 6.030 | 6.450 | 9,688,293 | +0.47(+7.86%) |
Nov 14, 2023 | 5.480 | 5.990 | 5.480 | 5.980 | 9,240,298 | +0.78(+15.00%) |
Nov 13, 2023 | 4.990 | 5.200 | 4.880 | 5.200 | 6,190,806 | +0.23(+4.63%) |
Nov 10, 2023 | 5.110 | 5.285 | 4.780 | 4.970 | 6,779,430 | -0.29(-5.51%) |
Nov 09, 2023 | 5.270 | 5.400 | 5.120 | 5.260 | 6,411,208 | +0.05(+0.96%) |
Nov 08, 2023 | 5.360 | 5.510 | 5.200 | 5.210 | 4,767,525 | -0.15(-2.80%) |
Nov 07, 2023 | 5.320 | 5.490 | 5.210 | 5.360 | 3,404,383 | +0.01(+0.19%) |
Nov 06, 2023 | 5.520 | 5.610 | 5.230 | 5.350 | 4,552,271 | -0.12(-2.19%) |
Nov 03, 2023 | 5.200 | 5.500 | 5.200 | 5.470 | 4,635,737 | +0.34(+6.63%) |
Nov 02, 2023 | 4.930 | 5.195 | 4.878 | 5.130 | 6,423,147 | +0.42(+8.92%) |
Nov 01, 2023 | 4.710 | 4.840 | 4.580 | 4.710 | 2,690,190 | -0.04(-0.84%) |
Oct 31, 2023 | 4.660 | 4.790 | 4.560 | 4.750 | 2,333,512 | +0.06(+1.28%) |
Oct 30, 2023 | 4.540 | 4.720 | 4.390 | 4.690 | 3,972,360 | +0.24(+5.39%) |
Oct 27, 2023 | 4.720 | 4.800 | 4.425 | 4.450 | 3,661,048 | -0.23(-4.91%) |
Oct 26, 2023 | 4.510 | 4.890 | 4.510 | 4.680 | 3,867,556 | +0.13(+2.86%) |
Oct 25, 2023 | 5.110 | 5.130 | 4.540 | 4.550 | 5,305,715 | -0.41(-8.27%) |
Oct 24, 2023 | 4.820 | 5.040 | 4.820 | 4.960 | 2,963,013 | +0.14(+2.90%) |
Oct 23, 2023 | 4.780 | 5.029 | 4.630 | 4.820 | 3,614,209 | -0.05(-1.03%) |
Oct 20, 2023 | 5.070 | 5.115 | 4.870 | 4.870 | 4,451,994 | -0.25(-4.88%) |
Oct 19, 2023 | 5.210 | 5.420 | 5.070 | 5.120 | 6,231,576 | +0.10(+1.99%) |
Oct 18, 2023 | 5.120 | 5.200 | 4.960 | 5.020 | 3,949,137 | -0.20(-3.83%) |
Oct 17, 2023 | 5.130 | 5.310 | 5.030 | 5.220 | 3,004,768 | +0.02(+0.38%) |
Oct 16, 2023 | 5.200 | 5.310 | 5.060 | 5.200 | 3,217,465 | +0.09(+1.76%) |
Oct 13, 2023 | 5.180 | 5.230 | 5.020 | 5.110 | 3,394,271 | +0.00(+0.00%) |
Oct 12, 2023 | 5.370 | 5.400 | 5.080 | 5.110 | 3,726,579 | -0.26(-4.84%) |
Oct 11, 2023 | 5.510 | 5.610 | 5.270 | 5.370 | 4,594,257 | -0.02(-0.37%) |
Oct 10, 2023 | 5.180 | 5.590 | 5.090 | 5.390 | 7,111,443 | +0.22(+4.26%) |
Oct 09, 2023 | 5.000 | 5.240 | 4.900 | 5.170 | 4,502,379 | +0.09(+1.77%) |
Oct 06, 2023 | 4.780 | 5.110 | 4.740 | 5.080 | 4,202,585 | +0.17(+3.46%) |
Oct 05, 2023 | 4.900 | 4.975 | 4.710 | 4.910 | 3,716,027 | -0.05(-1.01%) |
Oct 04, 2023 | 4.810 | 5.000 | 4.730 | 4.960 | 3,991,386 | +0.17(+3.55%) |
Oct 03, 2023 | 4.750 | 4.850 | 4.675 | 4.790 | 3,654,560 | -0.05(-1.03%) |
Oct 02, 2023 | 5.080 | 5.195 | 4.800 | 4.840 | 4,436,926 | -0.22(-4.35%) |
Sep 29, 2023 | 5.020 | 5.220 | 5.010 | 5.060 | 5,245,664 | +0.11(+2.22%) |
Sep 28, 2023 | 4.880 | 5.090 | 4.750 | 4.950 | 5,626,121 | +0.04(+0.81%) |
Sep 27, 2023 | 4.780 | 5.070 | 4.771 | 4.910 | 5,407,672 | +0.11(+2.29%) |
Sep 26, 2023 | 4.980 | 5.120 | 4.790 | 4.800 | 7,683,574 | -0.23(-4.57%) |
Sep 25, 2023 | 5.110 | 5.300 | 4.930 | 5.030 | 13,866,950 | -0.16(-3.08%) |
Sep 22, 2023 | 5.580 | 5.610 | 5.140 | 5.190 | 7,735,059 | -0.32(-5.81%) |
Sep 21, 2023 | 5.800 | 5.850 | 5.495 | 5.510 | 7,712,725 | -0.47(-7.86%) |
Sep 20, 2023 | 6.280 | 6.480 | 5.980 | 5.980 | 6,322,716 | -0.23(-3.70%) |
Sep 19, 2023 | 6.230 | 6.280 | 6.040 | 6.210 | 5,019,062 | -0.06(-0.96%) |
Sep 18, 2023 | 6.450 | 6.480 | 6.260 | 6.270 | 4,766,633 | -0.18(-2.79%) |
Sep 15, 2023 | 6.640 | 6.690 | 6.130 | 6.450 | 19,090,314 | -0.16(-2.42%) |
Sep 14, 2023 | 6.460 | 6.790 | 6.460 | 6.610 | 7,110,200 | +0.14(+2.16%) |
Sep 13, 2023 | 6.450 | 6.710 | 6.430 | 6.470 | 5,482,293 | -0.05(-0.77%) |
Sep 12, 2023 | 6.820 | 7.100 | 6.480 | 6.520 | 10,394,218 | -0.45(-6.46%) |
Sep 11, 2023 | 6.940 | 7.080 | 6.710 | 6.970 | 9,357,961 | +0.16(+2.35%) |
Sep 08, 2023 | 6.390 | 6.820 | 6.200 | 6.810 | 10,129,663 | +0.44(+6.91%) |
Sep 07, 2023 | 6.120 | 6.455 | 5.980 | 6.370 | 7,249,126 | +0.06(+0.95%) |
Sep 06, 2023 | 6.300 | 6.500 | 6.200 | 6.310 | 6,148,966 | -0.02(-0.32%) |
Sep 05, 2023 | 6.530 | 6.540 | 6.070 | 6.330 | 9,043,863 | -0.13(-2.01%) |
Sep 01, 2023 | 7.030 | 7.120 | 6.420 | 6.460 | 9,832,126 | -0.51(-7.32%) |
Aug 31, 2023 | 7.020 | 7.320 | 6.900 | 6.970 | 12,600,940 | +0.04(+0.58%) |
Aug 30, 2023 | 6.900 | 7.050 | 6.680 | 6.930 | 8,403,878 | +0.03(+0.43%) |
Aug 29, 2023 | 6.320 | 7.000 | 6.160 | 6.900 | 13,084,300 | +0.51(+7.98%) |
Aug 28, 2023 | 6.010 | 6.445 | 5.860 | 6.390 | 12,443,486 | +0.61(+10.55%) |
Aug 25, 2023 | 6.640 | 6.670 | 5.620 | 5.780 | 19,989,504 | -0.78(-11.89%) |
Aug 24, 2023 | 7.290 | 7.450 | 6.490 | 6.560 | 12,237,445 | -0.66(-9.14%) |
Aug 23, 2023 | 7.080 | 7.490 | 7.020 | 7.220 | 11,552,714 | +0.17(+2.41%) |
Aug 22, 2023 | 7.250 | 7.300 | 6.550 | 7.050 | 14,891,737 | +0.05(+0.71%) |
Aug 21, 2023 | 6.330 | 7.470 | 6.210 | 7.000 | 27,022,900 | +0.84(+13.64%) |
Aug 18, 2023 | 5.930 | 6.820 | 5.880 | 6.160 | 18,369,312 | +0.17(+2.84%) |
Aug 17, 2023 | 5.970 | 6.290 | 5.612 | 5.990 | 11,397,620 | +0.05(+0.84%) |
Aug 16, 2023 | 6.060 | 6.330 | 5.710 | 5.940 | 18,755,400 | -0.41(-6.46%) |
Aug 15, 2023 | 6.640 | 6.740 | 6.200 | 6.350 | 10,954,286 | -0.21(-3.20%) |
Aug 14, 2023 | 5.770 | 6.780 | 5.730 | 6.560 | 21,251,142 | +0.79(+13.69%) |
Aug 11, 2023 | 6.860 | 6.950 | 5.410 | 5.770 | 37,299,764 | -0.06(-1.03%) |
Aug 10, 2023 | 5.800 | 6.005 | 5.660 | 5.830 | 10,176,694 | +0.07(+1.22%) |
Aug 09, 2023 | 5.780 | 5.840 | 5.530 | 5.760 | 3,252,308 | +0.05(+0.88%) |
Aug 08, 2023 | 5.500 | 5.730 | 5.250 | 5.710 | 3,801,602 | +0.08(+1.42%) |
Aug 07, 2023 | 5.650 | 5.740 | 5.560 | 5.630 | 3,922,211 | +0.03(+0.54%) |
Aug 04, 2023 | 6.100 | 6.120 | 5.570 | 5.600 | 4,767,210 | -0.44(-7.28%) |
Aug 03, 2023 | 6.290 | 6.380 | 6.010 | 6.040 | 4,301,290 | -0.37(-5.77%) |
Aug 02, 2023 | 6.240 | 6.730 | 6.060 | 6.410 | 6,702,711 | -0.14(-2.14%) |
Aug 01, 2023 | 6.550 | 7.100 | 6.402 | 6.550 | 14,116,436 | -0.18(-2.67%) |
Jul 31, 2023 | 5.280 | 6.870 | 5.230 | 6.730 | 41,657,924 | +1.95(+40.79%) |
Jul 28, 2023 | 4.670 | 4.890 | 4.630 | 4.780 | 4,674,257 | +0.22(+4.82%) |
Jul 27, 2023 | 4.930 | 4.930 | 4.510 | 4.560 | 3,215,818 | -0.30(-6.17%) |
Jul 26, 2023 | 4.670 | 4.940 | 4.650 | 4.860 | 3,068,671 | +0.08(+1.67%) |
Jul 25, 2023 | 4.630 | 4.860 | 4.550 | 4.780 | 3,710,826 | +0.20(+4.37%) |
Jul 24, 2023 | 4.500 | 4.630 | 4.440 | 4.580 | 3,238,611 | +0.06(+1.33%) |
Jul 21, 2023 | 4.760 | 4.770 | 4.491 | 4.520 | 2,909,659 | -0.24(-5.04%) |
Jul 20, 2023 | 4.700 | 4.770 | 4.460 | 4.760 | 4,787,435 | +0.07(+1.49%) |
Jul 19, 2023 | 5.160 | 5.160 | 4.680 | 4.690 | 9,164,052 | -0.58(-11.01%) |
Jul 18, 2023 | 5.270 | 5.580 | 5.110 | 5.270 | 6,835,093 | -0.01(-0.19%) |
Jul 17, 2023 | 4.900 | 5.350 | 4.770 | 5.280 | 4,634,306 | +0.38(+7.76%) |
Jul 14, 2023 | 5.100 | 5.180 | 4.880 | 4.900 | 5,884,125 | -0.20(-3.92%) |
Jul 13, 2023 | 5.000 | 5.450 | 4.870 | 5.100 | 9,442,869 | +0.17(+3.45%) |
Jul 12, 2023 | 4.580 | 5.070 | 4.500 | 4.930 | 8,896,991 | +0.45(+10.04%) |
Jul 11, 2023 | 4.880 | 4.900 | 4.370 | 4.480 | 6,406,459 | -0.35(-7.25%) |
Jul 10, 2023 | 4.650 | 4.860 | 4.390 | 4.830 | 5,279,802 | +0.15(+3.21%) |
Jul 07, 2023 | 4.390 | 4.790 | 4.330 | 4.680 | 5,600,553 | +0.37(+8.58%) |
Jul 06, 2023 | 4.910 | 5.000 | 4.210 | 4.310 | 6,908,070 | -0.54(-11.13%) |
Jul 05, 2023 | 4.330 | 4.890 | 4.120 | 4.850 | 9,506,677 | +0.62(+14.66%) |